Options Chain for MORGAN STANLEY COM NEW (MS) - $167.45 as of 3/25/2026 6:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.70 | 76.85 | 75.78 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 95.00 | 69.85 | 71.90 | 70.88 | % | 0.75 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 64.65 | 67.25 | 65.95 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 59.65 | 62.45 | 61.05 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 110.00 | 54.90 | 57.20 | 56.05 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 115.00 | 49.95 | 52.25 | 51.10 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 120.00 | 45.00 | 47.30 | 46.15 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 125.00 | 40.00 | 42.35 | 41.18 | % | 0.33 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:05 PM EST | |||
| 130.00 | 35.20 | 37.55 | 36.38 | % | 0.28 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.06 | 3/25/2026 4:00:05 PM EST | |||
| 135.00 | 30.30 | 32.65 | 31.48 | % | 0.23 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 140.00 | 25.80 | 27.45 | 26.63 | 28.04 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.71 | 0.94 | 0.01 | -0.10 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 143.00 | 22.95 | 24.60 | 23.78 | % | 0.17 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 144.00 | 22.05 | 23.65 | 22.85 | % | 0.16 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 145.00 | 21.10 | 22.75 | 21.93 | % | 0.15 | 0 | 5 | 0.48 | 0.90 | 0.01 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 146.00 | 20.15 | 21.80 | 20.98 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 147.00 | 19.25 | 20.90 | 20.08 | % | 0.14 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 148.00 | 18.35 | 19.95 | 19.15 | % | 0.13 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 149.00 | 17.40 | 19.05 | 18.23 | % | 0.12 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 16.55 | 18.10 | 17.33 | % | 0.12 | 0 | 24 | 0.47 | 0.86 | 0.01 | -0.14 | 3/25/2026 4:00:05 PM EST | |||
| 152.50 | 14.35 | 15.95 | 15.15 | % | 0.10 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.14 | 3/25/2026 4:00:05 PM EST | |||
| 155.00 | 12.50 | 13.25 | 12.88 | 12.57 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.43 | 0.79 | 0.02 | -0.15 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 10.65 | 11.30 | 10.98 | % | 0.07 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.16 | 3/25/2026 4:00:05 PM EST | |||
| 160.00 | 8.55 | 9.45 | 9.00 | 9.40 | -0.25 | -2.60% | 0.06 | 11 | 306 | 0.40 | 0.69 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 162.50 | 7.15 | 7.60 | 7.38 | 7.63 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | 0.62 | 0.03 | -0.18 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 5.60 | 6.05 | 5.83 | 5.95 | -0.44 | -6.89% | 0.04 | 3 | 74 | 0.38 | 0.55 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 167.50 | 4.20 | 4.90 | 4.55 | 4.66 | -0.07 | -1.48% | 0.03 | 128 | 11 | 0.38 | 0.47 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 2.83 | 3.75 | 3.29 | 3.46 | -0.54 | -13.50% | 0.02 | 24 | 560 | 0.36 | 0.39 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 172.50 | 2.11 | 2.76 | 2.44 | 2.29 | -0.57 | -19.93% | 0.01 | 26 | 23 | 0.35 | 0.32 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 175.00 | 1.41 | 1.85 | 1.63 | 1.79 | -0.21 | -10.50% | 0.01 | 6 | 156 | 0.34 | 0.24 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 177.50 | 0.92 | 1.32 | 1.12 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.18 | 0.02 | -0.10 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 180.00 | 0.61 | 0.91 | 0.76 | 0.76 | -0.29 | -27.62% | 0.00 | 319 | 75 | 0.34 | 0.13 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 0.10 | 0.48 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.06 | 0.01 | -0.04 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 30 | 7 | 0.34 | 0.03 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 31 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.41 | 0.21 | 0.09 | % | 0.00 | 10 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 95.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 17 | 28 | 0.87 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 120.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 125.00 | 0.12 | 0.27 | 0.20 | 0.27 | % | 0.00 | 338 | 14 | 0.69 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 130.00 | 0.12 | 0.54 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | -0.03 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 135.00 | 0.19 | 0.65 | 0.42 | 0.46 | -0.04 | -8.00% | 0.00 | 2 | 79 | 0.60 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 140.00 | 0.46 | 0.71 | 0.59 | 0.60 | 0.00 | 0.00% | 0.00 | 8 | 225 | 0.56 | -0.06 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 143.00 | 0.35 | 1.09 | 0.72 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 144.00 | 0.66 | 1.06 | 0.86 | 0.77 | -0.16 | -17.21% | 0.01 | 2 | 18 | 0.54 | -0.09 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 0.74 | 0.93 | 0.84 | 0.93 | -0.11 | -10.58% | 0.01 | 5 | 58 | 0.52 | -0.10 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 146.00 | 0.80 | 0.98 | 0.89 | 0.85 | % | 0.01 | 6 | 0 | 0.50 | -0.10 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 147.00 | 0.83 | 1.07 | 0.95 | 0.96 | -0.07 | -6.80% | 0.01 | 4 | 15 | 0.49 | -0.11 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 148.00 | 0.94 | 1.15 | 1.05 | 1.04 | % | 0.01 | 4 | 0 | 0.49 | -0.12 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 149.00 | 0.82 | 1.25 | 1.04 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 1.06 | 1.37 | 1.22 | 1.23 | -0.61 | -33.16% | 0.01 | 34 | 160 | 0.47 | -0.14 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 152.50 | 1.30 | 1.80 | 1.55 | 1.51 | -0.41 | -21.36% | 0.01 | 36 | 1 | 0.46 | -0.17 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 1.73 | 2.10 | 1.92 | 1.96 | -0.05 | -2.49% | 0.01 | 48 | 52 | 0.44 | -0.21 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 2.26 | 2.65 | 2.46 | 2.47 | -0.07 | -2.76% | 0.02 | 37 | 12 | 0.43 | -0.26 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 160.00 | 2.80 | 3.20 | 3.00 | 3.00 | -0.28 | -8.54% | 0.02 | 49 | 2,254 | 0.40 | -0.31 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 162.50 | 3.55 | 4.05 | 3.80 | 3.79 | -0.45 | -10.62% | 0.02 | 5 | 3 | 0.39 | -0.38 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 4.70 | 4.95 | 4.83 | 4.82 | -0.03 | -0.62% | 0.03 | 13 | 32 | 0.39 | -0.45 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 167.50 | 5.45 | 6.15 | 5.80 | 5.25 | -0.95 | -15.33% | 0.03 | 1 | 6 | 0.36 | -0.53 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 6.90 | 7.50 | 7.20 | % | 0.04 | 0 | 14 | 0.35 | -0.61 | 0.03 | -0.16 | 3/25/2026 4:00:05 PM EST | |||
| 172.50 | 8.50 | 9.45 | 8.98 | % | 0.05 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.15 | 3/25/2026 4:00:05 PM EST | |||
| 175.00 | 10.35 | 11.20 | 10.78 | % | 0.06 | 0 | 1 | 0.35 | -0.76 | 0.03 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 177.50 | 11.50 | 13.60 | 12.55 | % | 0.07 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 180.00 | 13.80 | 15.75 | 14.78 | % | 0.08 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 185.00 | 18.35 | 20.30 | 19.33 | % | 0.10 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 190.00 | 23.00 | 25.40 | 24.20 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 195.00 | 27.75 | 30.35 | 29.05 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 200.00 | 32.95 | 35.35 | 34.15 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 37.95 | 40.35 | 39.15 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 42.75 | 45.60 | 44.18 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 215.00 | 47.75 | 50.35 | 49.05 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 220.00 | 52.75 | 55.30 | 54.03 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 225.00 | 57.95 | 60.45 | 59.20 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 62.95 | 65.30 | 64.13 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 235.00 | 67.75 | 70.60 | 69.18 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 72.95 | 75.35 | 74.15 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 245.00 | 77.75 | 80.35 | 79.05 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 82.95 | 85.35 | 84.15 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 255.00 | 87.40 | 90.35 | 88.88 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 92.55 | 95.60 | 94.08 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |