Options Chain for MORGAN STANLEY COM NEW (MS) - $158.55 as of 3/20/2026 3:30:35 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 | 84.85 | 88.80 | 86.83 | % | 1.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 80.00 | 79.90 | 83.45 | 81.68 | % | 1.02 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 85.00 | 74.95 | 78.60 | 76.78 | 94.95 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/20/2026 3:59:54 PM EST |
| 90.00 | 70.65 | 74.05 | 72.35 | % | 0.80 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:54 PM EST | |||
| 95.00 | 65.15 | 68.60 | 66.88 | 77.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:54 PM EST |
| 100.00 | 60.30 | 63.55 | 61.93 | 62.27 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.97 | 0.97 | 0.00 | -0.02 | 3/10/2026 | 3/20/2026 3:59:54 PM EST |
| 105.00 | 55.45 | 57.90 | 56.68 | 53.75 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.81 | 0.97 | 0.00 | -0.02 | 3/9/2026 | 3/20/2026 3:59:54 PM EST |
| 110.00 | 50.60 | 53.50 | 52.05 | 66.78 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.80 | 0.96 | 0.00 | -0.03 | 12/4/2025 | 3/20/2026 3:59:54 PM EST |
| 115.00 | 45.80 | 48.65 | 47.23 | % | 0.41 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.04 | 3/20/2026 3:59:54 PM EST | |||
| 120.00 | 41.15 | 43.35 | 42.25 | 62.25 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.64 | 0.92 | 0.00 | -0.05 | 1/29/2026 | 3/20/2026 3:59:54 PM EST |
| 125.00 | 36.45 | 39.25 | 37.85 | % | 0.30 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.05 | 3/20/2026 3:59:54 PM EST | |||
| 130.00 | 32.05 | 34.25 | 33.15 | 29.40 | 0.00 | 0.00% | 0.26 | 0 | 54 | 0.49 | 0.87 | 0.01 | -0.06 | 3/13/2026 | 3/20/2026 3:59:54 PM EST |
| 135.00 | 27.40 | 30.15 | 28.78 | 27.80 | +1.80 | +6.93% | 0.21 | 1 | 128 | 0.47 | 0.84 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 140.00 | 23.45 | 25.70 | 24.58 | 25.39 | +2.84 | +12.60% | 0.18 | 1 | 307 | 0.46 | 0.80 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 145.00 | 19.40 | 21.70 | 20.55 | 21.73 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.44 | 0.75 | 0.01 | -0.08 | 3/10/2026 | 3/20/2026 3:59:54 PM EST |
| 150.00 | 15.90 | 17.85 | 16.88 | 16.95 | +3.95 | +30.39% | 0.11 | 5 | 120 | 0.42 | 0.69 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 155.00 | 13.30 | 13.95 | 13.63 | 14.40 | +2.62 | +22.25% | 0.09 | 5 | 343 | 0.41 | 0.63 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 160.00 | 10.40 | 10.90 | 10.65 | 10.21 | +2.01 | +24.52% | 0.07 | 3 | 331 | 0.40 | 0.55 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 165.00 | 7.70 | 8.30 | 8.00 | 7.45 | +1.40 | +23.14% | 0.05 | 95 | 701 | 0.38 | 0.47 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 170.00 | 5.55 | 6.10 | 5.83 | 5.70 | +1.12 | +24.46% | 0.03 | 61 | 1,364 | 0.37 | 0.38 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 175.00 | 3.70 | 4.35 | 4.03 | 4.37 | +1.50 | +52.27% | 0.02 | 24 | 890 | 0.35 | 0.30 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 180.00 | 2.68 | 2.99 | 2.84 | 2.71 | +0.67 | +32.85% | 0.02 | 13 | 500 | 0.35 | 0.23 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 185.00 | 1.85 | 2.08 | 1.97 | 1.95 | +0.58 | +42.34% | 0.01 | 137 | 955 | 0.35 | 0.17 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 190.00 | 0.95 | 1.38 | 1.17 | 1.30 | +0.43 | +49.43% | 0.01 | 67 | 674 | 0.33 | 0.12 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 195.00 | 0.52 | 1.00 | 0.76 | 0.67 | +0.09 | +15.52% | 0.00 | 37 | 488 | 0.33 | 0.08 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 200.00 | 0.36 | 0.67 | 0.52 | 0.56 | +0.16 | +40.00% | 0.00 | 15 | 899 | 0.34 | 0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 210.00 | 0.01 | 0.50 | 0.26 | 0.30 | +0.14 | +87.50% | 0.00 | 7 | 218 | 0.31 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.39 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 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 | 0.02 | 0.33 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.56 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:54 PM EST |
| 95.00 | 0.24 | 0.54 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 100.00 | 0.15 | 0.59 | 0.37 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | -0.03 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 105.00 | 0.30 | 0.92 | 0.61 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | -0.03 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 3:59:54 PM EST |
| 110.00 | 0.65 | 1.11 | 0.88 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.64 | -0.04 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 115.00 | 0.85 | 1.35 | 1.10 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.61 | -0.06 | 0.00 | -0.04 | 3/12/2026 | 3/20/2026 3:59:54 PM EST |
| 120.00 | 1.06 | 1.52 | 1.29 | 1.28 | +0.03 | +2.40% | 0.01 | 1 | 239 | 0.57 | -0.08 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 125.00 | 1.48 | 1.97 | 1.73 | 1.56 | -0.34 | -17.90% | 0.01 | 8 | 627 | 0.55 | -0.10 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 130.00 | 1.97 | 2.37 | 2.17 | 2.31 | -0.09 | -3.75% | 0.02 | 7 | 196 | 0.52 | -0.13 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 135.00 | 2.55 | 2.78 | 2.67 | 2.74 | -0.26 | -8.67% | 0.02 | 23 | 610 | 0.49 | -0.16 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 140.00 | 3.30 | 3.55 | 3.43 | 3.20 | -0.75 | -18.99% | 0.02 | 5 | 2,070 | 0.47 | -0.20 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 145.00 | 4.30 | 4.60 | 4.45 | 4.27 | -0.48 | -10.11% | 0.03 | 28 | 646 | 0.45 | -0.25 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 150.00 | 5.50 | 5.85 | 5.68 | 5.94 | -0.16 | -2.63% | 0.04 | 333 | 865 | 0.43 | -0.31 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 155.00 | 6.95 | 7.45 | 7.20 | 8.03 | +0.18 | +2.30% | 0.05 | 63 | 1,296 | 0.41 | -0.37 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 160.00 | 8.80 | 9.40 | 9.10 | 9.66 | -1.24 | -11.38% | 0.06 | 20 | 1,652 | 0.39 | -0.45 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 165.00 | 11.10 | 11.80 | 11.45 | 12.55 | 0.00 | 0.00% | 0.07 | 0 | 812 | 0.38 | -0.53 | 0.02 | -0.09 | 3/19/2026 | 3/20/2026 3:59:54 PM EST |
| 170.00 | 13.95 | 14.65 | 14.30 | 15.10 | -1.10 | -6.79% | 0.08 | 273 | 663 | 0.36 | -0.62 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 175.00 | 17.15 | 19.50 | 18.33 | 18.45 | -0.70 | -3.66% | 0.10 | 79 | 563 | 0.39 | -0.70 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 180.00 | 20.70 | 23.10 | 21.90 | 20.35 | -2.99 | -12.82% | 0.12 | 84 | 648 | 0.37 | -0.77 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 185.00 | 24.95 | 27.25 | 26.10 | 25.70 | -4.95 | -16.15% | 0.14 | 11 | 228 | 0.38 | -0.83 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:54 PM EST |
| 190.00 | 29.40 | 31.80 | 30.60 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.39 | -0.88 | 0.01 | -0.04 | 3/16/2026 | 3/20/2026 3:59:54 PM EST |
| 195.00 | 33.55 | 36.40 | 34.98 | 30.40 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.50 | -0.92 | 0.01 | -0.03 | 3/3/2026 | 3/20/2026 3:59:54 PM EST |
| 200.00 | 38.20 | 41.10 | 39.65 | 19.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.02 | 1/12/2026 | 3/20/2026 3:59:54 PM EST |
| 210.00 | 47.85 | 50.85 | 49.35 | 33.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.58 | -0.98 | 0.00 | -0.01 | 2/18/2026 | 3/20/2026 3:59:54 PM EST |
| 220.00 | 57.45 | 60.70 | 59.08 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 230.00 | 67.35 | 70.65 | 69.00 | 56.27 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:54 PM EST |
| 240.00 | 77.10 | 80.50 | 78.80 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 250.00 | 87.05 | 90.50 | 88.78 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 260.00 | 96.75 | 100.50 | 98.63 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:54 PM EST | |||
| 270.00 | 107.00 | 110.50 | 108.75 | 102.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:54 PM EST |