Options Chain for MORGAN STANLEY COM NEW (MS) - $190.03 as of 5/20/2026 4:45:43 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 | 106.45 | 108.45 | 107.45 | % | 1.19 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 95.00 | 101.25 | 104.15 | 102.70 | % | 1.08 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 100.00 | 96.05 | 98.65 | 97.35 | 91.40 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:12 PM EST |
| 105.00 | 91.45 | 93.65 | 92.55 | % | 0.88 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 110.00 | 86.45 | 88.60 | 87.53 | % | 0.80 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 115.00 | 81.45 | 83.65 | 82.55 | % | 0.72 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 120.00 | 76.25 | 79.15 | 77.70 | % | 0.65 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 71.25 | 73.90 | 72.58 | % | 0.58 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 130.00 | 66.05 | 68.90 | 67.48 | % | 0.52 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 61.45 | 63.65 | 62.55 | % | 0.46 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 56.45 | 58.75 | 57.60 | % | 0.41 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 145.00 | 51.50 | 53.65 | 52.58 | 43.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 46.50 | 48.95 | 47.73 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 41.45 | 43.70 | 42.58 | 37.19 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 36.45 | 38.75 | 37.60 | 32.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 34.00 | 36.45 | 35.23 | 28.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 31.60 | 34.05 | 32.83 | 26.40 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 29.00 | 31.15 | 30.08 | 24.77 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 26.30 | 28.65 | 27.48 | 25.85 | +1.52 | +6.25% | 0.16 | 5 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 23.80 | 26.25 | 25.03 | 22.30 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 21.50 | 23.70 | 22.60 | 20.51 | +2.06 | +11.17% | 0.13 | 4 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 19.05 | 21.20 | 20.13 | 15.88 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 16.55 | 18.65 | 17.60 | 14.78 | 0.00 | 0.00% | 0.10 | 0 | 61 | 1.06 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 14.05 | 16.05 | 15.05 | 7.92 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 11.70 | 13.80 | 12.75 | 12.92 | +7.31 | +130.31% | 0.07 | 12 | 137 | 0.87 | 0.98 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 9.85 | 11.20 | 10.53 | 10.31 | +6.45 | +167.10% | 0.06 | 31 | 75 | 0.72 | 0.95 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 7.90 | 8.80 | 8.35 | 7.50 | +5.11 | +213.81% | 0.04 | 84 | 345 | 0.43 | 0.91 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 5.40 | 6.35 | 5.88 | 5.82 | +4.63 | +389.08% | 0.03 | 127 | 308 | 0.34 | 0.83 | 0.04 | -0.47 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 3.65 | 3.95 | 3.80 | 3.86 | +3.16 | +451.43% | 0.02 | 407 | 560 | 0.34 | 0.72 | 0.07 | -0.52 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 2.02 | 2.37 | 2.20 | 2.02 | +1.72 | +573.34% | 0.01 | 459 | 344 | 0.34 | 0.54 | 0.08 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 0.97 | 1.23 | 1.10 | 1.12 | +0.94 | +522.23% | 0.01 | 370 | 554 | 0.33 | 0.33 | 0.08 | -0.44 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 0.42 | 0.51 | 0.47 | 0.48 | +0.38 | +380.00% | 0.00 | 106 | 326 | 0.33 | 0.17 | 0.05 | -0.31 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.14 | +200.00% | 0.00 | 13,641 | 350 | 0.35 | 0.08 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 0.03 | 0.12 | 0.08 | 0.11 | +0.08 | +266.67% | 0.00 | 57 | 108 | 0.35 | 0.03 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 252 | 258 | 0.37 | 0.01 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:12 PM EST |
| 265.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | +0.01 | +50.00% | 0.01 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.46 | -97.88% | 0.00 | 2 | 105 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 65 | 105 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.43 | 0.22 | 0.06 | -0.27 | -81.82% | 0.00 | 1 | 378 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.21 | -87.50% | 0.00 | 6 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 216 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 0.00 | 0.97 | 0.49 | 0.03 | -0.08 | -72.73% | 0.00 | 50 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 75 | 257 | 0.58 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 0.00 | 0.09 | 0.05 | 0.07 | -0.32 | -82.06% | 0.00 | 28 | 742 | 0.58 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 0.08 | 0.18 | 0.13 | 0.08 | -0.48 | -85.72% | 0.00 | 53 | 289 | 0.53 | -0.02 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 0.12 | 0.22 | 0.17 | 0.15 | -1.18 | -88.73% | 0.00 | 473 | 497 | 0.47 | -0.05 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 0.22 | 0.40 | 0.31 | 0.22 | -1.70 | -88.55% | 0.00 | 124 | 270 | 0.44 | -0.10 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 0.34 | 0.57 | 0.46 | 0.50 | -2.90 | -85.30% | 0.00 | 56 | 896 | 0.37 | -0.17 | 0.04 | -0.47 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 0.87 | 1.10 | 0.99 | 0.87 | -3.03 | -77.70% | 0.01 | 78 | 121 | 0.37 | -0.28 | 0.07 | -0.52 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 1.66 | 2.06 | 1.86 | 1.75 | -5.60 | -76.19% | 0.01 | 45 | 24 | 0.35 | -0.46 | 0.08 | -0.53 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 3.05 | 3.45 | 3.25 | 9.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.67 | 0.08 | -0.44 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 4.45 | 5.80 | 5.13 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.49 | -0.83 | 0.05 | -0.31 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 6.60 | 8.10 | 7.35 | % | 0.04 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.17 | 5/20/2026 4:00:12 PM EST | |||
| 207.50 | 8.80 | 11.05 | 9.93 | 10.41 | % | 0.05 | 5 | 0 | 0.79 | -0.97 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 210.00 | 11.60 | 13.60 | 12.60 | % | 0.06 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.02 | 5/20/2026 4:00:12 PM EST | |||
| 212.50 | 13.90 | 16.10 | 15.00 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 215.00 | 15.80 | 18.85 | 17.33 | % | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 217.50 | 18.35 | 21.50 | 19.93 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 220.00 | 20.85 | 23.60 | 22.23 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 26.35 | 28.60 | 27.48 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 31.15 | 33.80 | 32.48 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 36.00 | 38.85 | 37.43 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 41.10 | 43.80 | 42.45 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 46.35 | 48.60 | 47.48 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 51.10 | 53.80 | 52.45 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 56.15 | 58.80 | 57.48 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 60.80 | 64.20 | 62.50 | % | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 265.00 | 66.25 | 68.60 | 67.43 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST |