Options Chain for MORGAN STANLEY COM NEW (MS) - $203.79 as of 5/29/2026 1:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 111.00 | 114.00 | 112.50 | % | 1.18 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 100.00 | 106.00 | 109.45 | 107.73 | % | 1.08 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 105.00 | 101.05 | 104.60 | 102.83 | % | 0.98 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 110.00 | 96.05 | 99.00 | 97.53 | % | 0.89 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 115.00 | 91.00 | 94.00 | 92.50 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 120.00 | 86.30 | 88.95 | 87.63 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 125.00 | 81.15 | 84.35 | 82.75 | % | 0.66 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 130.00 | 76.05 | 79.25 | 77.65 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 135.00 | 71.05 | 74.05 | 72.55 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 140.00 | 66.05 | 69.45 | 67.75 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 145.00 | 61.10 | 64.55 | 62.83 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 150.00 | 56.10 | 59.15 | 57.63 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 155.00 | 51.10 | 54.00 | 52.55 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:01 PM EST |
| 160.00 | 46.10 | 49.50 | 47.80 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 165.00 | 41.20 | 44.10 | 42.65 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 170.00 | 36.15 | 39.70 | 37.93 | 29.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 175.00 | 31.25 | 34.15 | 32.70 | % | 0.19 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:01 PM EST | |||
| 177.50 | 28.70 | 32.10 | 30.40 | % | 0.17 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 5/29/2026 4:00:01 PM EST | |||
| 180.00 | 26.25 | 29.65 | 27.95 | 24.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 182.50 | 23.80 | 27.20 | 25.50 | % | 0.14 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.07 | 5/29/2026 4:00:01 PM EST | |||
| 185.00 | 21.40 | 24.80 | 23.10 | 19.59 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.59 | 0.96 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 187.50 | 20.10 | 21.60 | 20.85 | % | 0.11 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.09 | 5/29/2026 4:00:01 PM EST | |||
| 190.00 | 17.70 | 19.25 | 18.48 | 16.23 | +1.14 | +7.56% | 0.10 | 18 | 149 | 0.45 | 0.93 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 192.50 | 15.40 | 16.90 | 16.15 | 15.78 | % | 0.08 | 1 | 0 | 0.42 | 0.91 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 195.00 | 13.10 | 14.65 | 13.88 | 10.87 | 0.00 | 0.00% | 0.07 | 0 | 280 | 0.21 | 0.88 | 0.02 | -0.13 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 197.50 | 11.00 | 12.45 | 11.73 | 8.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.84 | 0.02 | -0.15 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 200.00 | 9.00 | 10.40 | 9.70 | 9.50 | +2.00 | +26.67% | 0.05 | 22 | 123 | 0.24 | 0.79 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 202.50 | 7.30 | 8.50 | 7.90 | 7.83 | +2.81 | +55.98% | 0.04 | 16 | 8 | 0.25 | 0.72 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 205.00 | 5.85 | 6.50 | 6.18 | 6.10 | +1.60 | +35.56% | 0.03 | 11 | 164 | 0.25 | 0.64 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 207.50 | 4.65 | 5.15 | 4.90 | 4.92 | +2.07 | +72.64% | 0.02 | 71 | 11 | 0.26 | 0.56 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 210.00 | 3.45 | 3.75 | 3.60 | 3.48 | +1.17 | +50.65% | 0.02 | 39 | 122 | 0.25 | 0.47 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 212.50 | 2.41 | 2.75 | 2.58 | 2.56 | +1.03 | +67.32% | 0.01 | 34 | 17 | 0.25 | 0.38 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 215.00 | 1.58 | 1.88 | 1.73 | 1.57 | +0.55 | +53.93% | 0.01 | 61 | 532 | 0.25 | 0.30 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 217.50 | 1.02 | 1.28 | 1.15 | 1.16 | +0.57 | +96.61% | 0.01 | 217 | 4 | 0.25 | 0.22 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 220.00 | 0.36 | 1.22 | 0.79 | 0.69 | +0.23 | +50.00% | 0.00 | 8 | 31 | 0.25 | 0.16 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 222.50 | 0.20 | 0.83 | 0.52 | 0.48 | +0.19 | +65.52% | 0.00 | 5 | 1 | 0.25 | 0.11 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 225.00 | 0.09 | 0.69 | 0.39 | 0.36 | +0.09 | +33.34% | 0.00 | 2 | 19 | 0.25 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 230.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 15 | 15 | 0.26 | 0.03 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 235.00 | 0.01 | 0.18 | 0.10 | 0.19 | % | 0.00 | 1 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 2 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 2 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.68 | 0.84 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 175.00 | 0.10 | 0.46 | 0.28 | 0.29 | +0.13 | +81.25% | 0.00 | 2 | 61 | 0.48 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 177.50 | 0.01 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 180.00 | 0.02 | 0.44 | 0.23 | 0.13 | -0.14 | -51.86% | 0.00 | 15 | 155 | 0.39 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 182.50 | 0.04 | 0.50 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 185.00 | 0.11 | 0.30 | 0.21 | 0.23 | -0.25 | -52.09% | 0.00 | 16 | 283 | 0.34 | -0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 187.50 | 0.10 | 0.67 | 0.39 | 0.38 | -0.27 | -41.54% | 0.00 | 6 | 33 | 0.35 | -0.05 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 190.00 | 0.21 | 0.65 | 0.43 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.33 | -0.07 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 4:00:01 PM EST |
| 192.50 | 0.27 | 0.92 | 0.60 | 0.73 | -0.39 | -34.83% | 0.00 | 13 | 15 | 0.32 | -0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 195.00 | 0.61 | 1.02 | 0.82 | 0.93 | -0.47 | -33.58% | 0.00 | 35 | 165 | 0.31 | -0.12 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 197.50 | 0.93 | 1.24 | 1.09 | 1.17 | -1.01 | -46.33% | 0.01 | 26 | 11 | 0.30 | -0.16 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 200.00 | 1.51 | 1.88 | 1.70 | 1.68 | -1.37 | -44.92% | 0.01 | 30 | 71 | 0.30 | -0.21 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 202.50 | 2.07 | 2.36 | 2.22 | 2.60 | -1.23 | -32.12% | 0.01 | 7 | 3 | 0.29 | -0.28 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 205.00 | 2.89 | 3.25 | 3.07 | 3.45 | -2.45 | -41.53% | 0.01 | 5 | 21 | 0.29 | -0.36 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST |
| 207.50 | 3.90 | 4.30 | 4.10 | 4.25 | % | 0.02 | 33 | 0 | 0.29 | -0.44 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 4:00:01 PM EST | |
| 210.00 | 5.15 | 5.50 | 5.33 | 12.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.53 | 0.04 | -0.18 | 5/21/2026 | 5/29/2026 4:00:01 PM EST |
| 212.50 | 6.30 | 7.70 | 7.00 | % | 0.03 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.16 | 5/29/2026 4:00:01 PM EST | |||
| 215.00 | 7.90 | 9.60 | 8.75 | 19.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.29 | -0.70 | 0.03 | -0.14 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 217.50 | 9.75 | 11.65 | 10.70 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.12 | 5/29/2026 4:00:01 PM EST | |||
| 220.00 | 11.85 | 13.80 | 12.83 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.35 | -0.84 | 0.02 | -0.09 | 5/26/2026 | 5/29/2026 4:00:01 PM EST |
| 222.50 | 14.10 | 16.05 | 15.08 | % | 0.07 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.07 | 5/29/2026 4:00:01 PM EST | |||
| 225.00 | 16.50 | 18.40 | 17.45 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.05 | 5/15/2026 | 5/29/2026 4:00:01 PM EST |
| 230.00 | 21.10 | 23.75 | 22.43 | 41.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 5/4/2026 | 5/29/2026 4:00:01 PM EST |
| 235.00 | 25.80 | 28.90 | 27.35 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 240.00 | 30.85 | 33.80 | 32.33 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 245.00 | 35.50 | 38.40 | 36.95 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 250.00 | 40.60 | 43.75 | 42.18 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 255.00 | 45.50 | 49.10 | 47.30 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 260.00 | 50.80 | 53.95 | 52.38 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 265.00 | 55.90 | 58.80 | 57.35 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 270.00 | 60.70 | 63.80 | 62.25 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST |