Options Chain for MORGAN STANLEY COM NEW (MS) - $176.00 as of 2/20/2026 6:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.20 | 101.75 | 100.48 | 101.10 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 94.25 | 97.20 | 95.73 | % | 1.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 88.90 | 92.85 | 90.88 | % | 1.07 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 90.00 | 83.95 | 87.50 | 85.73 | % | 0.95 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 95.00 | 79.05 | 82.00 | 80.53 | 61.95 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 74.00 | 77.60 | 75.80 | 57.40 | 0.00 | 0.00% | 0.76 | 0 | 107 | 1.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 69.20 | 72.60 | 70.90 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 64.30 | 67.50 | 65.90 | % | 0.60 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 59.45 | 62.65 | 61.05 | 66.00 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.79 | 1.00 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 55.05 | 57.70 | 56.38 | 58.10 | 0.00 | 0.00% | 0.47 | 0 | 56 | 0.73 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 50.55 | 52.25 | 51.40 | 57.43 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.62 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 45.70 | 47.50 | 46.60 | 39.85 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.58 | 0.98 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 40.90 | 42.75 | 41.83 | 47.65 | 0.00 | 0.00% | 0.31 | 0 | 171 | 0.55 | 0.96 | 0.00 | -0.04 | 1/29/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 36.20 | 38.05 | 37.13 | 39.24 | 0.00 | 0.00% | 0.27 | 0 | 109 | 0.51 | 0.94 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 31.50 | 33.45 | 32.48 | 42.20 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.36 | 0.91 | 0.01 | -0.05 | 1/12/2026 | 2/20/2026 4:00:13 PM EST |
| 150.00 | 27.00 | 28.95 | 27.98 | 35.57 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.37 | 0.88 | 0.01 | -0.06 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 22.65 | 24.65 | 23.65 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 290 | 0.36 | 0.83 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 18.55 | 20.45 | 19.50 | 18.76 | 0.00 | 0.00% | 0.12 | 0 | 463 | 0.35 | 0.77 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 14.75 | 16.60 | 15.68 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 207 | 0.34 | 0.71 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 12.40 | 12.75 | 12.58 | 11.96 | -0.69 | -5.46% | 0.07 | 1 | 805 | 0.34 | 0.63 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 9.40 | 9.75 | 9.58 | 9.55 | +0.01 | +0.11% | 0.05 | 126 | 523 | 0.33 | 0.55 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 6.85 | 7.20 | 7.03 | 6.90 | -0.20 | -2.82% | 0.04 | 269 | 971 | 0.32 | 0.45 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 4.75 | 5.10 | 4.93 | 4.80 | -0.20 | -4.00% | 0.03 | 11 | 1,360 | 0.31 | 0.36 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 3.15 | 3.50 | 3.33 | 3.31 | -0.09 | -2.65% | 0.02 | 44 | 1,788 | 0.30 | 0.28 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 2.12 | 2.35 | 2.24 | 2.17 | -0.13 | -5.66% | 0.01 | 36 | 1,943 | 0.30 | 0.21 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 1.20 | 1.55 | 1.38 | 1.34 | -0.33 | -19.76% | 0.01 | 83 | 1,163 | 0.29 | 0.15 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 0.59 | 0.77 | 0.68 | 0.77 | +0.03 | +4.06% | 0.00 | 39 | 2,121 | 0.30 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 0.10 | 0.75 | 0.43 | 0.43 | +0.08 | +22.86% | 0.00 | 2 | 213 | 0.32 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 230.00 | 0.01 | 0.60 | 0.31 | 0.31 | +0.10 | +47.62% | 0.00 | 2 | 72 | 0.32 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 270.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.33 | +0.10 | +43.48% | 0.00 | 2 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 0.03 | 0.73 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 2 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 0.11 | 0.75 | 0.43 | 0.43 | +0.12 | +38.71% | 0.00 | 3 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 115.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.60 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 0.50 | 0.89 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.59 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.56 | 0.93 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.55 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 0.76 | 1.04 | 0.90 | 1.05 | +0.40 | +61.54% | 0.01 | 5 | 322 | 0.52 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 0.94 | 1.17 | 1.06 | 1.02 | -0.28 | -21.54% | 0.01 | 15 | 615 | 0.49 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 1.18 | 1.88 | 1.53 | 1.38 | -0.21 | -13.21% | 0.01 | 5 | 477 | 0.48 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 1.54 | 1.72 | 1.63 | 1.66 | -0.32 | -16.17% | 0.01 | 8 | 1,115 | 0.43 | -0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 150.00 | 2.02 | 2.19 | 2.11 | 2.22 | -0.27 | -10.85% | 0.01 | 14 | 282 | 0.41 | -0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 2.62 | 2.80 | 2.71 | 2.99 | -0.36 | -10.75% | 0.02 | 29 | 452 | 0.39 | -0.17 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 3.50 | 3.75 | 3.63 | 3.70 | -0.46 | -11.06% | 0.02 | 6 | 416 | 0.37 | -0.23 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 4.65 | 4.95 | 4.80 | 4.95 | -0.65 | -11.61% | 0.03 | 68 | 1,729 | 0.35 | -0.29 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 5.85 | 6.55 | 6.20 | 6.60 | -0.70 | -9.59% | 0.04 | 244 | 1,187 | 0.33 | -0.37 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 8.15 | 8.70 | 8.43 | 8.39 | -1.21 | -12.61% | 0.05 | 37 | 1,571 | 0.33 | -0.45 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 10.55 | 11.25 | 10.90 | 10.95 | +0.71 | +6.94% | 0.06 | 16 | 789 | 0.32 | -0.55 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 13.50 | 14.50 | 14.00 | 14.67 | 0.00 | 0.00% | 0.08 | 0 | 445 | 0.31 | -0.64 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 16.95 | 18.00 | 17.48 | 18.23 | -4.52 | -19.87% | 0.09 | 6 | 195 | 0.30 | -0.72 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 20.90 | 22.75 | 21.83 | 21.28 | 0.00 | 0.00% | 0.11 | 0 | 250 | 0.32 | -0.79 | 0.01 | -0.05 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 24.80 | 27.10 | 25.95 | % | 0.13 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 210.00 | 33.90 | 36.20 | 35.05 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.42 | -0.93 | 0.01 | -0.03 | 1/15/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 43.10 | 46.70 | 44.90 | 38.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 2/20/2026 4:00:13 PM EST |
| 230.00 | 53.60 | 56.70 | 55.15 | 39.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 2/20/2026 4:00:13 PM EST |
| 240.00 | 63.80 | 66.45 | 65.13 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 250.00 | 73.65 | 76.70 | 75.18 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 260.00 | 83.65 | 86.35 | 85.00 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 270.00 | 93.65 | 96.70 | 95.18 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |