Options Chain for MORGAN STANLEY COM NEW (MS) - $158.54 as of 3/12/2026 6:29:38 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 | 63.65 | 67.70 | 65.68 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 95.00 | 58.75 | 62.75 | 60.75 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 100.00 | 53.90 | 57.60 | 55.75 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 105.00 | 49.05 | 52.65 | 50.85 | % | 0.48 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:36 PM EST | |||
| 110.00 | 44.20 | 47.85 | 46.03 | % | 0.42 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 3/13/2026 3:59:36 PM EST | |||
| 115.00 | 39.60 | 42.75 | 41.18 | % | 0.36 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 3/13/2026 3:59:36 PM EST | |||
| 120.00 | 34.90 | 38.00 | 36.45 | % | 0.30 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.05 | 3/13/2026 3:59:36 PM EST | |||
| 125.00 | 30.65 | 33.10 | 31.88 | % | 0.26 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 3/13/2026 3:59:36 PM EST | |||
| 130.00 | 26.00 | 28.55 | 27.28 | % | 0.21 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.08 | 3/13/2026 3:59:36 PM EST | |||
| 135.00 | 21.75 | 24.25 | 23.00 | % | 0.17 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.09 | 3/13/2026 3:59:36 PM EST | |||
| 140.00 | 18.30 | 19.70 | 19.00 | 19.38 | % | 0.14 | 1 | 0 | 0.47 | 0.77 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:36 PM EST | |
| 145.00 | 14.50 | 15.70 | 15.10 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.11 | 3/13/2026 3:59:36 PM EST | |||
| 150.00 | 11.40 | 12.50 | 11.95 | 12.85 | +1.69 | +15.15% | 0.08 | 1 | 6 | 0.44 | 0.62 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 155.00 | 8.50 | 9.25 | 8.88 | 9.90 | -3.13 | -24.03% | 0.06 | 20 | 1 | 0.42 | 0.54 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 160.00 | 5.60 | 7.20 | 6.40 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | 0.44 | 0.02 | -0.10 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 165.00 | 3.75 | 5.25 | 4.50 | 5.15 | +0.40 | +8.43% | 0.03 | 100 | 6 | 0.39 | 0.35 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 170.00 | 2.43 | 3.50 | 2.97 | 3.37 | -0.83 | -19.77% | 0.02 | 2 | 7 | 0.38 | 0.26 | 0.02 | -0.08 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 175.00 | 1.52 | 2.64 | 2.08 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.19 | 0.01 | -0.07 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 180.00 | 0.83 | 1.27 | 1.05 | 1.45 | +0.61 | +72.62% | 0.01 | 2 | 37 | 0.36 | 0.14 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 185.00 | 0.56 | 1.49 | 1.03 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.09 | 0.01 | -0.04 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 190.00 | 0.07 | 1.30 | 0.69 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.03 | 3/13/2026 3:59:36 PM EST | |||
| 195.00 | 0.01 | 1.08 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:36 PM EST | |||
| 200.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 205.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 210.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 215.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 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 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 95.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 100.00 | 0.01 | 1.18 | 0.60 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 105.00 | 0.02 | 1.15 | 0.59 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:36 PM EST | |||
| 110.00 | 0.31 | 1.34 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.03 | 3/11/2026 | 3/13/2026 3:59:36 PM EST |
| 115.00 | 0.43 | 1.27 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 3/13/2026 3:59:36 PM EST | |||
| 120.00 | 0.61 | 1.52 | 1.07 | 1.25 | +0.40 | +47.06% | 0.01 | 2 | 25 | 0.56 | -0.06 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 125.00 | 1.11 | 1.96 | 1.54 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.09 | 0.01 | -0.06 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 130.00 | 1.54 | 2.43 | 1.99 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.51 | -0.13 | 0.01 | -0.08 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 135.00 | 2.10 | 3.10 | 2.60 | 2.49 | % | 0.02 | 2 | 0 | 0.48 | -0.18 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:36 PM EST | |
| 140.00 | 3.35 | 4.05 | 3.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.23 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 145.00 | 4.70 | 5.20 | 4.95 | 4.80 | -0.20 | -4.00% | 0.03 | 8 | 4 | 0.45 | -0.30 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 150.00 | 6.25 | 6.80 | 6.53 | 6.60 | +0.10 | +1.54% | 0.04 | 2 | 101 | 0.43 | -0.38 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 155.00 | 8.25 | 8.80 | 8.53 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.47 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 160.00 | 10.55 | 11.50 | 11.03 | 8.54 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.56 | 0.02 | -0.10 | 3/11/2026 | 3/13/2026 3:59:36 PM EST |
| 165.00 | 13.30 | 15.05 | 14.18 | 13.65 | -0.43 | -3.06% | 0.09 | 10 | 10 | 0.39 | -0.65 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:36 PM EST |
| 170.00 | 17.00 | 18.50 | 17.75 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.39 | -0.74 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:36 PM EST |
| 175.00 | 20.00 | 23.20 | 21.60 | % | 0.12 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.07 | 3/13/2026 3:59:36 PM EST | |||
| 180.00 | 24.50 | 27.65 | 26.08 | % | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 3/13/2026 3:59:36 PM EST | |||
| 185.00 | 29.35 | 32.20 | 30.78 | % | 0.17 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 3/13/2026 3:59:36 PM EST | |||
| 190.00 | 33.75 | 37.25 | 35.50 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 3/13/2026 3:59:36 PM EST | |||
| 195.00 | 38.20 | 42.25 | 40.23 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:36 PM EST | |||
| 200.00 | 43.25 | 47.25 | 45.25 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 205.00 | 48.20 | 52.25 | 50.23 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 210.00 | 53.20 | 57.25 | 55.23 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:36 PM EST | |||
| 215.00 | 58.20 | 62.25 | 60.23 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 220.00 | 63.15 | 67.25 | 65.20 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 225.00 | 68.25 | 72.25 | 70.25 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 230.00 | 73.10 | 77.25 | 75.18 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 235.00 | 78.30 | 82.25 | 80.28 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 240.00 | 83.20 | 87.25 | 85.23 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 245.00 | 88.20 | 92.25 | 90.23 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST | |||
| 250.00 | 93.25 | 97.25 | 95.25 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:36 PM EST |