Options Chain for MORGAN STANLEY COM NEW (MS) - $189.31 as of 4/22/2026 3:31:01 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 | 99.60 | 102.20 | 100.90 | % | 1.12 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 95.00 | 94.45 | 97.80 | 96.13 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 100.00 | 89.45 | 92.15 | 90.80 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 105.00 | 84.60 | 87.20 | 85.90 | % | 0.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 110.00 | 79.55 | 82.15 | 80.85 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 115.00 | 74.55 | 77.15 | 75.85 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 120.00 | 69.60 | 72.20 | 70.90 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 125.00 | 64.55 | 67.15 | 65.85 | 42.41 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:13 PM EST |
| 130.00 | 59.55 | 62.80 | 61.18 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 135.00 | 54.60 | 57.25 | 55.93 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 140.00 | 49.65 | 52.25 | 50.95 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 145.00 | 44.45 | 47.85 | 46.15 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 150.00 | 39.45 | 42.85 | 41.15 | 18.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 4:00:13 PM EST |
| 155.00 | 34.65 | 37.25 | 35.95 | 23.78 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:13 PM EST |
| 160.00 | 29.75 | 32.30 | 31.03 | 31.71 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:13 PM EST |
| 165.00 | 25.25 | 26.85 | 26.05 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.61 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:13 PM EST |
| 167.50 | 22.80 | 24.45 | 23.63 | % | 0.14 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 4/22/2026 4:00:13 PM EST | |||
| 170.00 | 20.35 | 22.05 | 21.20 | 22.06 | 0.00 | 0.00% | 0.12 | 0 | 173 | 0.54 | 0.96 | 0.01 | -0.02 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 172.50 | 17.95 | 19.65 | 18.80 | % | 0.11 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 4/22/2026 4:00:13 PM EST | |||
| 175.00 | 15.60 | 17.35 | 16.48 | 16.55 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.47 | 0.90 | 0.02 | -0.05 | 4/17/2026 | 4/22/2026 4:00:13 PM EST |
| 177.50 | 13.90 | 15.05 | 14.48 | % | 0.08 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.07 | 4/22/2026 4:00:13 PM EST | |||
| 180.00 | 11.75 | 12.85 | 12.30 | 11.03 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.37 | 0.81 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 182.50 | 9.70 | 10.90 | 10.30 | % | 0.06 | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.10 | 4/22/2026 4:00:13 PM EST | |||
| 185.00 | 7.45 | 8.40 | 7.93 | 8.50 | -0.47 | -5.24% | 0.04 | 2 | 107 | 0.31 | 0.68 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 187.50 | 6.10 | 6.65 | 6.38 | 7.00 | +1.00 | +16.67% | 0.03 | 8 | 1 | 0.31 | 0.61 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 190.00 | 4.50 | 5.20 | 4.85 | 5.55 | +0.61 | +12.35% | 0.03 | 20 | 729 | 0.30 | 0.52 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 192.50 | 3.15 | 4.05 | 3.60 | 4.18 | +0.48 | +12.98% | 0.02 | 1 | 3 | 0.29 | 0.44 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 195.00 | 2.41 | 2.97 | 2.69 | 2.94 | +0.46 | +18.55% | 0.01 | 19 | 95 | 0.30 | 0.35 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 197.50 | 1.77 | 1.94 | 1.86 | 1.85 | +0.05 | +2.78% | 0.01 | 149 | 1 | 0.29 | 0.27 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 200.00 | 1.19 | 1.40 | 1.30 | 1.50 | +0.34 | +29.31% | 0.01 | 137 | 114 | 0.29 | 0.20 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 202.50 | 0.61 | 1.13 | 0.87 | 0.90 | % | 0.00 | 1 | 0 | 0.28 | 0.15 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 4:00:13 PM EST | |
| 205.00 | 0.30 | 0.91 | 0.61 | 0.60 | -0.10 | -14.29% | 0.00 | 1 | 23 | 0.28 | 0.11 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 207.50 | 0.12 | 0.71 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.07 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 4:00:13 PM EST |
| 210.00 | 0.03 | 0.57 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | 0.05 | 0.01 | -0.03 | 4/17/2026 | 4/22/2026 4:00:13 PM EST |
| 212.50 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.02 | 4/22/2026 4:00:13 PM EST | |||
| 215.00 | 0.01 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/22/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 245.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 255.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 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 | 2.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.27 | 0.14 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 2.16 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 1.07 | 0.54 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:13 PM EST |
| 160.00 | 0.13 | 0.23 | 0.18 | 0.22 | -0.04 | -15.39% | 0.00 | 4 | 81 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 165.00 | 0.23 | 0.35 | 0.29 | 0.36 | -0.01 | -2.71% | 0.00 | 2 | 239 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 167.50 | 0.16 | 0.71 | 0.44 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 170.00 | 0.20 | 0.90 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.37 | -0.04 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 4:00:13 PM EST |
| 172.50 | 0.38 | 1.00 | 0.69 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.07 | 0.01 | -0.04 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 175.00 | 0.85 | 1.10 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.36 | -0.10 | 0.02 | -0.05 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 177.50 | 1.15 | 1.40 | 1.28 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.14 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 180.00 | 1.53 | 1.87 | 1.70 | 1.60 | -0.24 | -13.05% | 0.01 | 1 | 54 | 0.34 | -0.19 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 182.50 | 1.99 | 2.41 | 2.20 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.33 | -0.25 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 185.00 | 2.66 | 3.10 | 2.88 | 2.74 | -0.81 | -22.82% | 0.02 | 12 | 88 | 0.32 | -0.32 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 187.50 | 3.50 | 3.90 | 3.70 | 3.47 | -0.93 | -21.14% | 0.02 | 10 | 44 | 0.31 | -0.39 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 190.00 | 4.55 | 5.05 | 4.80 | 4.35 | -1.20 | -21.63% | 0.03 | 14 | 144 | 0.30 | -0.48 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 192.50 | 5.75 | 6.40 | 6.08 | 5.72 | -1.13 | -16.50% | 0.03 | 20 | 4 | 0.30 | -0.56 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 195.00 | 7.05 | 7.95 | 7.50 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.29 | -0.65 | 0.03 | -0.12 | 4/20/2026 | 4/22/2026 4:00:13 PM EST |
| 197.50 | 8.30 | 9.75 | 9.03 | % | 0.05 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.10 | 4/22/2026 4:00:13 PM EST | |||
| 200.00 | 10.15 | 12.05 | 11.10 | 10.69 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.26 | -0.80 | 0.03 | -0.09 | 4/15/2026 | 4/22/2026 4:00:13 PM EST |
| 202.50 | 12.20 | 14.20 | 13.20 | % | 0.07 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.07 | 4/22/2026 4:00:13 PM EST | |||
| 205.00 | 14.45 | 16.40 | 15.43 | % | 0.08 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.06 | 4/22/2026 4:00:13 PM EST | |||
| 207.50 | 16.80 | 18.75 | 17.78 | % | 0.09 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 4/22/2026 4:00:13 PM EST | |||
| 210.00 | 19.25 | 21.00 | 20.13 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 4/22/2026 4:00:13 PM EST | |||
| 212.50 | 21.25 | 23.85 | 22.55 | % | 0.11 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 4/22/2026 4:00:13 PM EST | |||
| 215.00 | 23.15 | 26.35 | 24.75 | % | 0.12 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 4/22/2026 4:00:13 PM EST | |||
| 220.00 | 28.10 | 31.30 | 29.70 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:13 PM EST | |||
| 225.00 | 33.10 | 36.30 | 34.70 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 230.00 | 38.65 | 40.95 | 39.80 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 235.00 | 43.65 | 45.75 | 44.70 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 240.00 | 48.10 | 51.20 | 49.65 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 245.00 | 53.65 | 56.30 | 54.98 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 250.00 | 58.65 | 61.25 | 59.95 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 255.00 | 63.05 | 66.30 | 64.68 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 260.00 | 68.10 | 70.75 | 69.43 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST |