Options Chain for MORGAN STANLEY COM NEW (MS) - $165.96 as of 4/7/2026 7:53:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.55 | 93.15 | 91.85 | % | 1.22 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 80.00 | 85.50 | 88.10 | 86.80 | % | 1.08 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 85.00 | 80.55 | 83.15 | 81.85 | % | 0.96 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 90.00 | 75.60 | 78.15 | 76.88 | % | 0.85 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 95.00 | 70.55 | 73.15 | 71.85 | % | 0.76 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 100.00 | 65.15 | 67.70 | 66.43 | % | 0.66 | 0 | 107 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 105.00 | 60.60 | 63.15 | 61.88 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 110.00 | 55.10 | 58.20 | 56.65 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 115.00 | 50.15 | 53.20 | 51.68 | % | 0.45 | 0 | 12 | 1.64 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 120.00 | 45.70 | 47.80 | 46.75 | 45.90 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.39 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 125.00 | 40.85 | 42.85 | 41.85 | 36.87 | 0.00 | 0.00% | 0.33 | 0 | 401 | 1.27 | 0.99 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 130.00 | 35.85 | 37.90 | 36.88 | 31.97 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.14 | 0.98 | 0.00 | -0.06 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 135.00 | 31.00 | 32.65 | 31.83 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 663 | 0.95 | 0.96 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 140.00 | 26.15 | 27.70 | 26.93 | 27.08 | 0.00 | 0.00% | 0.19 | 0 | 101 | 0.84 | 0.94 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 143.00 | 23.30 | 24.95 | 24.13 | % | 0.17 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.12 | 4/6/2026 3:59:52 PM EST | |||
| 144.00 | 22.35 | 24.05 | 23.20 | % | 0.16 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.13 | 4/6/2026 3:59:52 PM EST | |||
| 145.00 | 21.50 | 23.05 | 22.28 | 17.35 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.57 | 0.92 | 0.01 | -0.13 | 3/27/2026 | 4/6/2026 3:59:52 PM EST |
| 146.00 | 20.45 | 22.15 | 21.30 | % | 0.15 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.14 | 4/6/2026 3:59:52 PM EST | |||
| 147.00 | 19.50 | 21.20 | 20.35 | % | 0.14 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.14 | 4/6/2026 3:59:52 PM EST | |||
| 148.00 | 18.70 | 20.30 | 19.50 | % | 0.13 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.15 | 4/6/2026 3:59:52 PM EST | |||
| 149.00 | 17.65 | 19.30 | 18.48 | % | 0.12 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.15 | 4/6/2026 3:59:52 PM EST | |||
| 150.00 | 16.85 | 18.50 | 17.68 | 17.30 | 0.00 | 0.00% | 0.12 | 0 | 375 | 0.56 | 0.87 | 0.01 | -0.16 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 152.50 | 14.70 | 16.15 | 15.43 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.17 | 3/27/2026 | 4/6/2026 3:59:52 PM EST |
| 155.00 | 12.50 | 13.95 | 13.23 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 738 | 0.51 | 0.81 | 0.02 | -0.19 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 157.50 | 10.55 | 11.40 | 10.98 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | 0.76 | 0.02 | -0.20 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 160.00 | 9.15 | 9.50 | 9.33 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 743 | 0.48 | 0.70 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 162.50 | 7.00 | 7.70 | 7.35 | 7.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | 0.64 | 0.03 | -0.23 | 4/1/2026 | 4/6/2026 3:59:52 PM EST |
| 165.00 | 5.90 | 6.15 | 6.03 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1,894 | 0.45 | 0.56 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 167.50 | 4.45 | 4.80 | 4.63 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 2,193 | 0.44 | 0.48 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 170.00 | 3.30 | 3.50 | 3.40 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 3,009 | 0.42 | 0.40 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 172.50 | 2.32 | 2.49 | 2.41 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.41 | 0.33 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 175.00 | 1.55 | 1.72 | 1.64 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 10,155 | 0.40 | 0.25 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 177.50 | 0.91 | 1.19 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.39 | 0.19 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 180.00 | 0.63 | 0.74 | 0.69 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8,078 | 0.38 | 0.13 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 182.50 | 0.24 | 0.83 | 0.54 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.08 | 0.01 | -0.08 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 185.00 | 0.24 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,690 | 0.38 | 0.05 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 187.50 | 0.16 | 0.34 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.03 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 190.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,795 | 0.41 | 0.02 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.47 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.34 | 0.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,045 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 73 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 15 | 3.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 112 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.30 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.97 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.07 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 120.00 | 0.04 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.81 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 125.00 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.80 | -0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 130.00 | 0.09 | 0.38 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.75 | -0.02 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 135.00 | 0.23 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6,450 | 0.68 | -0.04 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 140.00 | 0.39 | 0.44 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8,391 | 0.63 | -0.06 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 143.00 | 0.46 | 0.60 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.07 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 144.00 | 0.49 | 0.66 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.08 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 145.00 | 0.61 | 0.67 | 0.64 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3,720 | 0.59 | -0.08 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 146.00 | 0.61 | 0.77 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | -0.09 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 147.00 | 0.67 | 0.85 | 0.76 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.10 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 148.00 | 0.77 | 0.89 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.56 | -0.11 | 0.01 | -0.15 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 149.00 | 0.86 | 0.98 | 0.92 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.55 | -0.12 | 0.01 | -0.15 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 150.00 | 0.96 | 1.11 | 1.04 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2,164 | 0.55 | -0.13 | 0.01 | -0.16 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 152.50 | 1.15 | 1.39 | 1.27 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.52 | -0.16 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 155.00 | 1.56 | 1.73 | 1.65 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2,752 | 0.51 | -0.19 | 0.02 | -0.19 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 157.50 | 1.92 | 2.15 | 2.04 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.48 | -0.24 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 160.00 | 2.60 | 2.81 | 2.71 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1,762 | 0.47 | -0.30 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 162.50 | 3.30 | 3.70 | 3.50 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 479 | 0.46 | -0.36 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 165.00 | 4.25 | 4.60 | 4.43 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 2,915 | 0.45 | -0.44 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 167.50 | 5.20 | 5.80 | 5.50 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.44 | -0.52 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 170.00 | 6.55 | 7.05 | 6.80 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 1,474 | 0.42 | -0.60 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 172.50 | 8.10 | 8.70 | 8.40 | 8.46 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.41 | -0.67 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 175.00 | 9.80 | 10.45 | 10.13 | 10.04 | 0.00 | 0.00% | 0.06 | 0 | 1,734 | 0.40 | -0.75 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 177.50 | 11.00 | 12.70 | 11.85 | % | 0.07 | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.14 | 4/6/2026 3:59:52 PM EST | |||
| 180.00 | 13.10 | 14.85 | 13.98 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 717 | 0.47 | -0.87 | 0.02 | -0.11 | 3/23/2026 | 4/6/2026 3:59:52 PM EST |
| 182.50 | 15.35 | 17.10 | 16.23 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.08 | 4/6/2026 3:59:52 PM EST | |||
| 185.00 | 17.75 | 19.45 | 18.60 | 20.02 | 0.00 | 0.00% | 0.10 | 0 | 410 | 0.51 | -0.95 | 0.01 | -0.05 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |
| 187.50 | 19.55 | 22.15 | 20.85 | % | 0.11 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 4/6/2026 3:59:52 PM EST | |||
| 190.00 | 22.45 | 24.55 | 23.50 | % | 0.12 | 0 | 93 | 0.62 | -0.98 | 0.00 | -0.02 | 4/6/2026 3:59:52 PM EST | |||
| 195.00 | 27.45 | 30.00 | 28.73 | % | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 200.00 | 32.05 | 34.55 | 33.30 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 205.00 | 37.00 | 39.50 | 38.25 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 210.00 | 42.05 | 44.60 | 43.33 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 220.00 | 52.00 | 54.50 | 53.25 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 230.00 | 62.00 | 65.20 | 63.60 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 240.00 | 72.00 | 74.95 | 73.48 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 250.00 | 82.00 | 85.10 | 83.55 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 260.00 | 92.00 | 94.50 | 93.25 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 270.00 | 102.00 | 105.10 | 103.55 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST |