Options Chain for MORGAN STANLEY COM NEW (MS) - $174.37 as of 2/20/2026 3:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.45 | 81.70 | 80.08 | % | 0.84 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 100.00 | 73.45 | 76.50 | 74.98 | % | 0.75 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 68.85 | 71.80 | 70.33 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 63.85 | 66.50 | 65.18 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 58.45 | 61.80 | 60.13 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 53.50 | 56.40 | 54.95 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 48.50 | 51.45 | 49.98 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 43.55 | 46.35 | 44.95 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 135.00 | 38.60 | 41.50 | 40.05 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 140.00 | 33.65 | 36.55 | 35.10 | % | 0.25 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 143.00 | 30.70 | 33.70 | 32.20 | % | 0.23 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 144.00 | 29.70 | 32.55 | 31.13 | % | 0.22 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 145.00 | 28.70 | 31.65 | 30.18 | 29.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 146.00 | 27.75 | 30.35 | 29.05 | % | 0.20 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 147.00 | 26.80 | 29.70 | 28.25 | % | 0.19 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 148.00 | 25.80 | 28.45 | 27.13 | % | 0.18 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 149.00 | 25.90 | 27.65 | 26.78 | % | 0.18 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 150.00 | 24.90 | 26.60 | 25.75 | 24.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 0.96 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 152.50 | 22.45 | 24.30 | 23.38 | % | 0.15 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.06 | 2/20/2026 4:00:13 PM EST | |||
| 155.00 | 20.05 | 21.30 | 20.68 | % | 0.13 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.07 | 2/20/2026 4:00:13 PM EST | |||
| 157.50 | 17.70 | 18.90 | 18.30 | % | 0.12 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.09 | 2/20/2026 4:00:13 PM EST | |||
| 160.00 | 15.35 | 16.55 | 15.95 | 17.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | 0.88 | 0.01 | -0.10 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 162.50 | 13.05 | 14.30 | 13.68 | % | 0.08 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.11 | 2/20/2026 4:00:13 PM EST | |||
| 165.00 | 10.90 | 12.05 | 11.48 | 10.90 | -2.73 | -20.03% | 0.07 | 1 | 5 | 0.33 | 0.81 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 167.50 | 9.00 | 9.85 | 9.43 | % | 0.06 | 0 | 0 | 0.33 | 0.76 | 0.03 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 170.00 | 7.05 | 7.90 | 7.48 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.32 | 0.70 | 0.03 | -0.14 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 172.50 | 5.25 | 6.10 | 5.68 | 5.17 | -0.83 | -13.84% | 0.03 | 1 | 9 | 0.30 | 0.62 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 3.80 | 4.55 | 4.18 | 4.10 | +0.10 | +2.50% | 0.02 | 18 | 15 | 0.29 | 0.52 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 177.50 | 2.64 | 3.30 | 2.97 | 2.72 | -1.73 | -38.88% | 0.02 | 5 | 14 | 0.29 | 0.42 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 1.70 | 2.24 | 1.97 | 1.91 | -0.32 | -14.35% | 0.01 | 64 | 147 | 0.28 | 0.32 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 182.50 | 1.05 | 1.52 | 1.29 | 1.21 | -0.31 | -20.40% | 0.01 | 8 | 15 | 0.28 | 0.24 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 0.71 | 1.00 | 0.86 | 0.76 | -0.25 | -24.76% | 0.00 | 32 | 448 | 0.28 | 0.17 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 187.50 | 0.37 | 0.83 | 0.60 | 0.56 | -0.39 | -41.06% | 0.00 | 10 | 23 | 0.29 | 0.11 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 0.22 | 0.39 | 0.31 | 0.35 | -0.39 | -52.71% | 0.00 | 2 | 98 | 0.28 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 192.50 | 0.01 | 0.49 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.05 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 0.04 | 0.37 | 0.21 | 0.14 | -0.42 | -75.00% | 0.00 | 6 | 149 | 0.30 | 0.03 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 197.50 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 200.00 | 0.01 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.33 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.62 | 0.31 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.25 | -73.53% | 0.00 | 31 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 0.01 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 143.00 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 144.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 145.00 | 0.01 | 0.48 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 146.00 | 0.03 | 0.51 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 147.00 | 0.07 | 0.53 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 148.00 | 0.15 | 0.56 | 0.36 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 149.00 | 0.09 | 0.59 | 0.34 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 150.00 | 0.24 | 0.47 | 0.36 | 0.53 | +0.03 | +6.00% | 0.00 | 1 | 9 | 0.49 | -0.04 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 152.50 | 0.32 | 0.44 | 0.38 | 0.42 | -0.69 | -62.17% | 0.00 | 15 | 4 | 0.46 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 0.27 | 0.81 | 0.54 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | -0.07 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 157.50 | 0.56 | 0.70 | 0.63 | 0.68 | -0.79 | -53.75% | 0.00 | 5 | 2 | 0.42 | -0.09 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 0.69 | 0.88 | 0.79 | 0.80 | -0.46 | -36.51% | 0.00 | 41 | 495 | 0.40 | -0.12 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 162.50 | 0.89 | 1.09 | 0.99 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.15 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 1.08 | 1.37 | 1.23 | 1.28 | -0.69 | -35.03% | 0.01 | 2 | 466 | 0.35 | -0.19 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 167.50 | 1.50 | 1.82 | 1.66 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.34 | -0.24 | 0.03 | -0.13 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 1.94 | 2.42 | 2.18 | 2.26 | -0.73 | -24.42% | 0.01 | 7 | 246 | 0.32 | -0.30 | 0.03 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 172.50 | 2.77 | 3.25 | 3.01 | 3.30 | -0.95 | -22.36% | 0.02 | 4 | 7 | 0.32 | -0.38 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 3.55 | 4.30 | 3.93 | 4.50 | -0.90 | -16.67% | 0.02 | 12 | 52 | 0.30 | -0.48 | 0.04 | -0.14 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 177.50 | 4.90 | 5.55 | 5.23 | 8.00 | +1.90 | +31.15% | 0.03 | 60 | 3 | 0.29 | -0.58 | 0.04 | -0.13 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 6.35 | 7.10 | 6.73 | 7.51 | -0.22 | -2.85% | 0.04 | 2 | 96 | 0.29 | -0.68 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 182.50 | 7.85 | 9.35 | 8.60 | 8.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.76 | 0.03 | -0.10 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 9.85 | 11.45 | 10.65 | 16.72 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.26 | -0.83 | 0.03 | -0.08 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 187.50 | 12.20 | 13.70 | 12.95 | 16.00 | % | 0.07 | 60 | 0 | 0.42 | -0.89 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 190.00 | 14.45 | 16.00 | 15.23 | 18.15 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.44 | -0.93 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 192.50 | 16.90 | 18.40 | 17.65 | % | 0.09 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 2/20/2026 4:00:13 PM EST | |||
| 195.00 | 18.50 | 21.75 | 20.13 | 20.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 197.50 | 20.80 | 24.20 | 22.50 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 200.00 | 23.45 | 26.70 | 25.08 | 25.63 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 205.00 | 28.05 | 31.70 | 29.88 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 210.00 | 33.15 | 36.70 | 34.93 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 215.00 | 38.65 | 41.35 | 40.00 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 220.00 | 43.40 | 46.70 | 45.05 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 225.00 | 48.30 | 51.70 | 50.00 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 230.00 | 53.65 | 56.30 | 54.98 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 235.00 | 58.65 | 61.35 | 60.00 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 240.00 | 63.25 | 66.70 | 64.98 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 245.00 | 68.40 | 71.70 | 70.05 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 73.65 | 76.70 | 75.18 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 255.00 | 78.40 | 81.70 | 80.05 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 83.65 | 86.70 | 85.18 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |