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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.80 | 92.90 | 90.85 | % | 1.21 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 80.00 | 83.85 | 87.20 | 85.53 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 85.00 | 78.85 | 82.95 | 80.90 | % | 0.95 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 90.00 | 73.85 | 77.95 | 75.90 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 95.00 | 68.90 | 73.00 | 70.95 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 64.65 | 67.20 | 65.93 | % | 0.66 | 0 | 107 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 59.65 | 62.90 | 61.28 | % | 0.58 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 110.00 | 54.70 | 57.40 | 56.05 | % | 0.51 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 115.00 | 49.95 | 52.90 | 51.43 | % | 0.45 | 0 | 12 | 1.15 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 120.00 | 45.35 | 47.60 | 46.48 | % | 0.39 | 0 | 56 | 0.99 | 0.99 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 125.00 | 40.40 | 42.70 | 41.55 | % | 0.33 | 0 | 386 | 0.91 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 130.00 | 35.55 | 37.65 | 36.60 | % | 0.28 | 0 | 67 | 0.80 | 0.97 | 0.00 | -0.05 | 3/25/2026 4:00:05 PM EST | |||
| 135.00 | 31.05 | 32.80 | 31.93 | 32.25 | 0.00 | 0.00% | 0.24 | 0 | 667 | 0.73 | 0.95 | 0.00 | -0.06 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 140.00 | 26.80 | 27.75 | 27.28 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.56 | 0.92 | 0.01 | -0.09 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 143.00 | 23.60 | 25.30 | 24.45 | % | 0.17 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 144.00 | 22.70 | 24.40 | 23.55 | % | 0.16 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 145.00 | 21.80 | 23.45 | 22.63 | % | 0.16 | 0 | 32 | 0.51 | 0.88 | 0.01 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 146.00 | 20.90 | 22.60 | 21.75 | % | 0.15 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 147.00 | 20.05 | 21.75 | 20.90 | % | 0.14 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 148.00 | 19.15 | 20.90 | 20.03 | % | 0.14 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.12 | 3/25/2026 4:00:05 PM EST | |||
| 149.00 | 18.30 | 20.05 | 19.18 | % | 0.13 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 17.50 | 19.20 | 18.35 | 20.17 | +2.05 | +11.32% | 0.12 | 1 | 376 | 0.49 | 0.82 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 152.50 | 15.45 | 17.00 | 16.23 | 18.02 | % | 0.11 | 1 | 0 | 0.47 | 0.78 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 155.00 | 13.65 | 15.05 | 14.35 | 14.28 | -0.42 | -2.86% | 0.09 | 16 | 740 | 0.47 | 0.74 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 11.65 | 13.20 | 12.43 | % | 0.08 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.16 | 3/25/2026 4:00:05 PM EST | |||
| 160.00 | 10.10 | 11.25 | 10.68 | 11.38 | +0.16 | +1.43% | 0.07 | 23 | 726 | 0.44 | 0.65 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 162.50 | 8.80 | 9.55 | 9.18 | % | 0.06 | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.16 | 3/25/2026 4:00:05 PM EST | |||
| 165.00 | 7.35 | 7.70 | 7.53 | 7.46 | -0.77 | -9.36% | 0.05 | 24 | 1,569 | 0.42 | 0.55 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 167.50 | 6.00 | 6.30 | 6.15 | 6.11 | -0.50 | -7.57% | 0.04 | 18 | 267 | 0.41 | 0.49 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 4.80 | 5.15 | 4.98 | 5.00 | -0.50 | -9.10% | 0.03 | 88 | 2,629 | 0.40 | 0.43 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 172.50 | 3.75 | 4.15 | 3.95 | 3.85 | -0.45 | -10.47% | 0.02 | 15 | 13 | 0.39 | 0.37 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 175.00 | 2.79 | 3.20 | 3.00 | 3.00 | -0.35 | -10.45% | 0.02 | 9,058 | 2,253 | 0.38 | 0.31 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 177.50 | 2.05 | 2.41 | 2.23 | 2.30 | -0.08 | -3.37% | 0.01 | 6 | 101 | 0.37 | 0.25 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 180.00 | 1.55 | 1.77 | 1.66 | 1.75 | -0.24 | -12.06% | 0.01 | 108 | 4,211 | 0.36 | 0.20 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 0.78 | 1.09 | 0.94 | 0.93 | -0.08 | -7.93% | 0.01 | 109 | 1,804 | 0.36 | 0.12 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 0.20 | 0.58 | 0.39 | 0.47 | -0.05 | -9.62% | 0.00 | 38 | 1,751 | 0.34 | 0.07 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 195.00 | 0.18 | 0.39 | 0.29 | 0.28 | +0.03 | +12.00% | 0.00 | 8 | 1,614 | 0.37 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 0.08 | 0.19 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 6 | 1,116 | 0.36 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 73 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | 1.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 294 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.00 | 63 | 88 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 110.00 | 0.01 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 115.00 | 0.15 | 0.59 | 0.37 | % | 0.00 | 0 | 119 | 0.79 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 120.00 | 0.17 | 0.62 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.72 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 125.00 | 0.20 | 0.65 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.65 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 130.00 | 0.47 | 0.66 | 0.57 | 0.56 | -0.13 | -18.85% | 0.00 | 5 | 910 | 0.62 | -0.03 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 135.00 | 0.73 | 1.00 | 0.87 | 0.82 | -0.11 | -11.83% | 0.01 | 212 | 1,276 | 0.60 | -0.05 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 140.00 | 1.06 | 1.15 | 1.11 | 1.15 | -0.07 | -5.74% | 0.01 | 109 | 3,802 | 0.55 | -0.08 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 143.00 | 1.21 | 1.45 | 1.33 | 1.35 | % | 0.01 | 6 | 0 | 0.53 | -0.10 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 144.00 | 1.06 | 1.88 | 1.47 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.11 | 0.01 | -0.10 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 1.41 | 1.68 | 1.55 | 1.50 | -0.15 | -9.10% | 0.01 | 13 | 4,007 | 0.52 | -0.12 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 146.00 | 1.46 | 1.87 | 1.67 | 1.73 | -0.03 | -1.71% | 0.01 | 2 | 10 | 0.51 | -0.13 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 147.00 | 1.55 | 1.94 | 1.75 | 1.78 | % | 0.01 | 2 | 0 | 0.50 | -0.15 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 148.00 | 1.74 | 2.06 | 1.90 | 1.77 | -0.33 | -15.72% | 0.01 | 4 | 1 | 0.50 | -0.16 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 149.00 | 1.85 | 2.10 | 1.98 | 1.97 | -0.10 | -4.84% | 0.01 | 2 | 192 | 0.49 | -0.17 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 150.00 | 2.10 | 2.24 | 2.17 | 2.17 | -0.08 | -3.56% | 0.01 | 297 | 1,882 | 0.49 | -0.18 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 152.50 | 2.52 | 2.69 | 2.61 | 2.60 | -0.16 | -5.80% | 0.02 | 15 | 37 | 0.47 | -0.22 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 2.99 | 3.30 | 3.15 | 3.13 | +0.01 | +0.33% | 0.02 | 50 | 2,774 | 0.46 | -0.26 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 3.60 | 4.00 | 3.80 | 3.60 | -0.15 | -4.00% | 0.02 | 54 | 12 | 0.45 | -0.30 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 160.00 | 4.40 | 4.60 | 4.50 | 4.46 | +0.01 | +0.23% | 0.03 | 43 | 1,648 | 0.44 | -0.35 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 162.50 | 5.25 | 5.60 | 5.43 | 5.35 | +0.05 | +0.95% | 0.03 | 12 | 426 | 0.43 | -0.40 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 6.30 | 6.55 | 6.43 | 6.41 | +0.11 | +1.75% | 0.04 | 70 | 2,828 | 0.42 | -0.45 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 167.50 | 7.40 | 7.75 | 7.58 | 7.30 | -0.10 | -1.36% | 0.05 | 23 | 59 | 0.41 | -0.51 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 8.65 | 9.05 | 8.85 | 8.80 | +0.55 | +6.67% | 0.05 | 25 | 1,491 | 0.40 | -0.57 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 172.50 | 9.80 | 10.45 | 10.13 | 9.60 | -0.85 | -8.14% | 0.06 | 3 | 17 | 0.38 | -0.63 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 175.00 | 11.50 | 12.10 | 11.80 | 12.40 | +0.69 | +5.90% | 0.07 | 10 | 1,835 | 0.37 | -0.69 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 177.50 | 13.00 | 14.35 | 13.68 | % | 0.08 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 180.00 | 14.70 | 16.65 | 15.68 | 14.85 | 0.00 | 0.00% | 0.09 | 0 | 717 | 0.36 | -0.80 | 0.02 | -0.10 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 18.80 | 20.90 | 19.85 | 20.02 | +0.92 | +4.82% | 0.11 | 10 | 420 | 0.47 | -0.88 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 23.25 | 25.35 | 24.30 | % | 0.13 | 0 | 93 | 0.48 | -0.93 | 0.01 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 195.00 | 27.85 | 30.65 | 29.25 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 200.00 | 32.30 | 36.40 | 34.35 | % | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 37.80 | 40.70 | 39.25 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 42.35 | 46.40 | 44.38 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 220.00 | 52.30 | 56.40 | 54.35 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 62.35 | 65.70 | 64.03 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 72.30 | 76.40 | 74.35 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 82.30 | 86.40 | 84.35 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 92.35 | 96.10 | 94.23 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 270.00 | 102.35 | 105.70 | 104.03 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |