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 | 106.25 | 109.10 | 107.68 | % | 1.20 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 95.00 | 101.05 | 103.80 | 102.43 | % | 1.08 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 100.00 | 95.90 | 98.95 | 97.43 | % | 0.97 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 105.00 | 91.50 | 93.75 | 92.63 | % | 0.88 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 110.00 | 86.30 | 89.10 | 87.70 | % | 0.80 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 115.00 | 81.30 | 84.25 | 82.78 | % | 0.72 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 120.00 | 75.90 | 79.00 | 77.45 | % | 0.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 71.30 | 74.10 | 72.70 | 69.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 66.10 | 69.05 | 67.58 | % | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 60.90 | 64.05 | 62.48 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 56.30 | 59.00 | 57.65 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 145.00 | 51.35 | 54.15 | 52.75 | 47.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 4:00:12 PM EST |
| 150.00 | 46.35 | 49.40 | 47.88 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 155.00 | 41.35 | 44.05 | 42.70 | 37.94 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 36.15 | 39.10 | 37.63 | 34.27 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 31.55 | 33.85 | 32.70 | 24.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 29.10 | 31.40 | 30.25 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 170.00 | 26.65 | 29.45 | 28.05 | 23.47 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.87 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 24.15 | 26.40 | 25.28 | % | 0.15 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 21.45 | 24.50 | 22.98 | 20.67 | +1.62 | +8.51% | 0.13 | 4 | 16 | 0.74 | 0.97 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 19.00 | 21.60 | 20.30 | % | 0.11 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 180.00 | 17.45 | 19.05 | 18.25 | 16.89 | +5.39 | +46.87% | 0.10 | 24 | 63 | 0.55 | 0.95 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 15.05 | 16.65 | 15.85 | 12.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.92 | 0.01 | -0.12 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 12.70 | 13.75 | 13.23 | 12.92 | +3.28 | +34.03% | 0.07 | 3 | 33 | 0.40 | 0.89 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 10.45 | 11.95 | 11.20 | 7.09 | +0.19 | +2.76% | 0.06 | 2 | 25 | 0.28 | 0.85 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 8.40 | 9.80 | 9.10 | 9.15 | +4.00 | +77.67% | 0.05 | 28 | 309 | 0.31 | 0.80 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 6.75 | 7.30 | 7.03 | 6.53 | +3.84 | +142.76% | 0.04 | 10 | 29 | 0.29 | 0.73 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 5.15 | 5.45 | 5.30 | 5.30 | +3.52 | +197.76% | 0.03 | 81 | 415 | 0.29 | 0.64 | 0.04 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 3.70 | 3.95 | 3.83 | 3.82 | +2.20 | +135.81% | 0.02 | 532 | 80 | 0.29 | 0.53 | 0.05 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 2.50 | 2.78 | 2.64 | 2.59 | +1.85 | +250.00% | 0.01 | 400 | 1,329 | 0.28 | 0.42 | 0.05 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 1.58 | 1.82 | 1.70 | 1.73 | +1.25 | +260.42% | 0.01 | 545 | 102 | 0.28 | 0.32 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 0.91 | 1.11 | 1.01 | 1.08 | +0.82 | +315.39% | 0.00 | 129 | 1,110 | 0.27 | 0.22 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 0.45 | 0.76 | 0.61 | 0.64 | +0.43 | +204.77% | 0.00 | 55 | 15 | 0.27 | 0.15 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 0.24 | 0.57 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.28 | 0.09 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 0.15 | 0.30 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 44 | 31 | 0.28 | 0.05 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 9 | 0.27 | 0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 0.01 | 0.20 | 0.11 | 0.11 | % | 0.00 | 1 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 220.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 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 | 0.97 | 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 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 265.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.43 | 0.22 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.72 | 0.36 | 0.04 | -0.09 | -69.24% | 0.00 | 11 | 229 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 0.00 | 2.16 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.76 | 0.38 | 0.09 | -0.07 | -43.75% | 0.00 | 24 | 417 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 0.08 | 0.24 | 0.16 | 0.17 | -0.25 | -59.53% | 0.00 | 6 | 111 | 0.42 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 0.09 | 0.41 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.04 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 0.19 | 0.35 | 0.27 | 0.25 | -0.66 | -72.53% | 0.00 | 45 | 163 | 0.38 | -0.05 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 0.28 | 0.42 | 0.35 | 0.42 | -0.83 | -66.40% | 0.00 | 18 | 825 | 0.36 | -0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 0.43 | 0.54 | 0.49 | 0.50 | -1.28 | -71.91% | 0.00 | 49 | 528 | 0.34 | -0.11 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 0.62 | 0.85 | 0.74 | 0.80 | -1.83 | -69.59% | 0.00 | 66 | 181 | 0.33 | -0.15 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 1.00 | 1.15 | 1.08 | 1.26 | -1.60 | -55.95% | 0.01 | 100 | 534 | 0.31 | -0.20 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 1.50 | 1.69 | 1.60 | 1.60 | -2.31 | -59.08% | 0.01 | 52 | 212 | 0.30 | -0.27 | 0.04 | -0.20 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 2.19 | 2.49 | 2.34 | 2.55 | -2.45 | -49.00% | 0.01 | 14 | 83 | 0.30 | -0.36 | 0.04 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 3.15 | 3.50 | 3.33 | 3.35 | -2.35 | -41.23% | 0.02 | 132 | 5 | 0.29 | -0.47 | 0.05 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 4.50 | 4.85 | 4.68 | 4.67 | -3.41 | -42.21% | 0.02 | 24 | 29 | 0.29 | -0.58 | 0.05 | -0.21 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 5.90 | 6.50 | 6.20 | % | 0.03 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.18 | 5/20/2026 4:00:12 PM EST | |||
| 205.00 | 7.25 | 8.90 | 8.08 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.78 | 0.03 | -0.15 | 5/7/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 9.45 | 11.10 | 10.28 | % | 0.05 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.12 | 5/20/2026 4:00:12 PM EST | |||
| 210.00 | 11.50 | 13.40 | 12.45 | 13.50 | -3.63 | -21.20% | 0.06 | 2 | 3 | 0.42 | -0.91 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 13.85 | 15.75 | 14.80 | % | 0.07 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.05 | 5/20/2026 4:00:12 PM EST | |||
| 215.00 | 16.45 | 18.65 | 17.55 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 18.60 | 21.35 | 19.98 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:12 PM EST | |||
| 220.00 | 21.10 | 23.80 | 22.45 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 25.90 | 28.80 | 27.35 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 31.20 | 33.80 | 32.50 | 35.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:12 PM EST |
| 235.00 | 36.35 | 38.60 | 37.48 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 40.95 | 43.80 | 42.38 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 46.10 | 48.80 | 47.45 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 51.15 | 53.85 | 52.50 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 55.95 | 58.60 | 57.28 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 61.00 | 63.80 | 62.40 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 265.00 | 66.10 | 68.80 | 67.45 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST |