Options Chain for MORGAN STANLEY COM NEW (MS) - $182.34 as of 1/29/2026 2:42:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 130.75 | 133.40 | 132.08 | 131.54 | -3.36 | -2.50% | 2.64 | 5 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 55.00 | 125.75 | 128.25 | 127.00 | 126.29 | -4.21 | -3.23% | 2.31 | 5 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 60.00 | 120.75 | 123.85 | 122.30 | 121.79 | -3.56 | -2.84% | 2.04 | 5 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 65.00 | 115.75 | 118.70 | 117.23 | 37.30 | 0.00 | 0.00% | 1.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/29/2026 4:00:01 PM EST |
| 70.00 | 110.85 | 113.15 | 112.00 | 71.74 | 0.00 | 0.00% | 1.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/29/2026 4:00:01 PM EST |
| 75.00 | 105.85 | 107.70 | 106.78 | 106.15 | +5.92 | +5.91% | 1.42 | 20 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 80.00 | 100.85 | 103.75 | 102.30 | 100.65 | +15.18 | +17.77% | 1.28 | 390 | 52 | 1.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 85.00 | 95.15 | 98.15 | 96.65 | 96.46 | -0.03 | -0.04% | 1.14 | 2,400 | 265 | 1.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 90.00 | 90.85 | 93.15 | 92.00 | 92.80 | +17.31 | +22.93% | 1.02 | 655 | 91 | 1.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 95.00 | 85.80 | 88.15 | 86.98 | 87.80 | -0.20 | -0.23% | 0.92 | 690 | 77 | 1.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 100.00 | 80.75 | 82.65 | 81.70 | 81.05 | -10.61 | -11.58% | 0.82 | 275 | 47 | 0.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 105.00 | 75.75 | 78.15 | 76.95 | 77.80 | +7.59 | +10.81% | 0.73 | 1,294 | 71 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 110.00 | 70.15 | 72.80 | 71.48 | 72.80 | -8.62 | -10.59% | 0.65 | 750 | 103 | 0.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 115.00 | 65.15 | 68.85 | 67.00 | 67.85 | +3.10 | +4.79% | 0.58 | 853 | 148 | 0.92 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 120.00 | 60.95 | 62.75 | 61.85 | 61.45 | +2.90 | +4.96% | 0.52 | 685 | 181 | 0.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 125.00 | 55.90 | 57.75 | 56.83 | 56.30 | -0.92 | -1.61% | 0.45 | 10 | 497 | 0.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 130.00 | 50.90 | 52.85 | 51.88 | 51.27 | -0.47 | -0.91% | 0.40 | 28 | 310 | 0.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 135.00 | 45.45 | 47.70 | 46.58 | 45.55 | -2.45 | -5.11% | 0.35 | 6 | 958 | 0.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 140.00 | 41.05 | 43.50 | 42.28 | 41.43 | -0.52 | -1.24% | 0.30 | 102 | 485 | 0.56 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 145.00 | 37.15 | 37.95 | 37.55 | 37.30 | +0.43 | +1.17% | 0.26 | 10 | 315 | 0.31 | 0.98 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 150.00 | 31.90 | 33.50 | 32.70 | 31.47 | -1.03 | -3.17% | 0.22 | 8 | 631 | 0.44 | 0.95 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 155.00 | 27.20 | 28.85 | 28.03 | 27.07 | -1.08 | -3.84% | 0.18 | 200 | 1,430 | 0.41 | 0.92 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 160.00 | 23.00 | 24.40 | 23.70 | 23.60 | +0.15 | +0.64% | 0.15 | 221 | 1,784 | 0.32 | 0.88 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 165.00 | 18.70 | 19.55 | 19.13 | 18.75 | -0.15 | -0.80% | 0.12 | 60 | 959 | 0.30 | 0.83 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 170.00 | 14.20 | 16.00 | 15.10 | 14.77 | 0.00 | 0.00% | 0.09 | 0 | 659 | 0.28 | 0.76 | 0.02 | -0.06 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 175.00 | 11.20 | 11.55 | 11.38 | 11.30 | -0.05 | -0.45% | 0.07 | 13 | 877 | 0.27 | 0.67 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 180.00 | 8.15 | 8.30 | 8.23 | 8.10 | -0.15 | -1.82% | 0.05 | 139 | 1,854 | 0.26 | 0.57 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 185.00 | 5.50 | 5.75 | 5.63 | 5.00 | -0.68 | -11.98% | 0.03 | 8 | 1,123 | 0.26 | 0.45 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 190.00 | 3.55 | 3.70 | 3.63 | 3.40 | -0.28 | -7.61% | 0.02 | 37 | 4,733 | 0.25 | 0.34 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 195.00 | 2.15 | 2.28 | 2.22 | 2.14 | -0.06 | -2.73% | 0.01 | 29 | 1,829 | 0.24 | 0.24 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 200.00 | 1.03 | 1.34 | 1.19 | 1.19 | +0.09 | +8.19% | 0.01 | 279 | 2,400 | 0.23 | 0.16 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 210.00 | 0.43 | 0.58 | 0.51 | 0.44 | -0.06 | -12.00% | 0.00 | 21 | 711 | 0.25 | 0.07 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 220.00 | 0.11 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 10 | 224 | 0.26 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.33 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/29/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.58 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/29/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.54 | 0.77 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/29/2026 4:00:01 PM EST |
| 95.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 4 | 847 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 861 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 130.00 | 0.11 | 0.41 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 135.00 | 0.17 | 0.46 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 140.00 | 0.24 | 0.57 | 0.41 | 0.40 | -0.09 | -18.37% | 0.00 | 1 | 2,065 | 0.41 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 145.00 | 0.53 | 0.86 | 0.70 | 0.60 | -0.02 | -3.23% | 0.00 | 9 | 2,135 | 0.41 | -0.02 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 150.00 | 0.72 | 0.79 | 0.76 | 0.80 | +0.04 | +5.27% | 0.01 | 1 | 1,977 | 0.37 | -0.05 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 155.00 | 0.99 | 1.09 | 1.04 | 1.01 | +0.17 | +20.24% | 0.01 | 11 | 1,266 | 0.35 | -0.08 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 160.00 | 1.24 | 1.50 | 1.37 | 1.41 | -0.07 | -4.73% | 0.01 | 11 | 901 | 0.32 | -0.12 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 165.00 | 1.97 | 2.10 | 2.04 | 2.05 | -0.07 | -3.31% | 0.01 | 26 | 1,053 | 0.31 | -0.17 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 170.00 | 2.82 | 3.00 | 2.91 | 3.30 | +0.25 | +8.20% | 0.02 | 29 | 1,397 | 0.29 | -0.24 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 175.00 | 4.05 | 4.25 | 4.15 | 4.27 | -0.03 | -0.70% | 0.02 | 10 | 1,300 | 0.27 | -0.33 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 180.00 | 5.80 | 6.10 | 5.95 | 6.19 | +0.37 | +6.36% | 0.03 | 49 | 1,051 | 0.26 | -0.43 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 185.00 | 8.20 | 8.50 | 8.35 | 8.70 | -0.05 | -0.58% | 0.05 | 71 | 489 | 0.26 | -0.55 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 190.00 | 10.85 | 11.70 | 11.28 | 12.77 | +0.87 | +7.32% | 0.06 | 11 | 447 | 0.25 | -0.66 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 195.00 | 14.00 | 16.40 | 15.20 | 15.25 | -0.40 | -2.56% | 0.08 | 3 | 38 | 0.25 | -0.76 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 200.00 | 19.10 | 20.65 | 19.88 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.29 | -0.84 | 0.01 | -0.04 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 210.00 | 28.25 | 29.90 | 29.08 | 31.89 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.32 | -0.93 | 0.01 | -0.02 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 220.00 | 37.25 | 40.15 | 38.70 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 1/29/2026 4:00:01 PM EST | |||
| 230.00 | 47.60 | 50.10 | 48.85 | 42.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.53 | -0.99 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:01 PM EST |
| 240.00 | 56.85 | 60.75 | 58.80 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 250.00 | 66.85 | 70.15 | 68.50 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 260.00 | 76.85 | 80.75 | 78.80 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 270.00 | 87.35 | 90.35 | 88.85 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 280.00 | 96.65 | 100.80 | 98.73 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST |