Options Chain for MORGAN STANLEY COM NEW (MS) - $188.21 as of 4/24/2026 6:53:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 136.10 | 140.10 | 138.10 | % | 2.76 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 55.00 | 131.20 | 135.20 | 133.20 | % | 2.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 60.00 | 126.60 | 130.15 | 128.38 | % | 2.14 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 65.00 | 121.15 | 124.80 | 122.98 | % | 1.89 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 70.00 | 116.25 | 120.15 | 118.20 | % | 1.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 75.00 | 111.25 | 115.15 | 113.20 | % | 1.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 80.00 | 106.25 | 109.45 | 107.85 | 112.00 | 0.00 | 0.00% | 1.35 | 0 | 212 | 1.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:16 PM EST |
| 85.00 | 101.05 | 105.10 | 103.08 | % | 1.21 | 0 | 200 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 90.00 | 96.10 | 100.10 | 98.10 | % | 1.09 | 0 | 49 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 95.00 | 91.70 | 94.45 | 93.08 | 93.53 | 0.00 | 0.00% | 0.98 | 0 | 74 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 100.00 | 86.70 | 89.40 | 88.05 | 88.78 | 0.00 | 0.00% | 0.88 | 0 | 525 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 105.00 | 81.35 | 85.10 | 83.23 | 86.65 | 0.00 | 0.00% | 0.79 | 0 | 83 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 110.00 | 76.15 | 80.10 | 78.13 | 80.15 | 0.00 | 0.00% | 0.71 | 0 | 135 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 115.00 | 71.20 | 75.05 | 73.13 | 73.55 | 0.00 | 0.00% | 0.64 | 0 | 195 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:16 PM EST |
| 120.00 | 66.25 | 69.50 | 67.88 | 70.74 | 0.00 | 0.00% | 0.57 | 0 | 419 | 0.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:16 PM EST |
| 125.00 | 61.75 | 64.50 | 63.13 | 51.39 | 0.00 | 0.00% | 0.51 | 0 | 269 | 0.75 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:16 PM EST |
| 130.00 | 56.90 | 60.25 | 58.58 | 58.66 | 0.00 | 0.00% | 0.45 | 0 | 972 | 0.75 | 0.98 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 4:00:16 PM EST |
| 135.00 | 52.15 | 54.65 | 53.40 | 55.33 | 0.00 | 0.00% | 0.40 | 0 | 1,288 | 0.63 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 140.00 | 47.25 | 49.75 | 48.50 | 48.50 | +3.88 | +8.70% | 0.35 | 2 | 1,793 | 0.58 | 0.96 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 145.00 | 42.50 | 45.00 | 43.75 | 45.97 | 0.00 | 0.00% | 0.30 | 0 | 480 | 0.55 | 0.95 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 150.00 | 38.05 | 39.90 | 38.98 | 38.10 | -3.90 | -9.29% | 0.26 | 3 | 1,008 | 0.49 | 0.93 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 155.00 | 33.15 | 35.25 | 34.20 | 37.37 | 0.00 | 0.00% | 0.22 | 0 | 570 | 0.46 | 0.90 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 160.00 | 28.70 | 30.10 | 29.40 | 30.15 | -2.15 | -6.66% | 0.18 | 2 | 3,780 | 0.34 | 0.88 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 165.00 | 24.05 | 26.10 | 25.08 | 25.05 | -1.80 | -6.71% | 0.15 | 9 | 758 | 0.33 | 0.84 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 170.00 | 20.85 | 21.50 | 21.18 | 20.65 | -3.40 | -14.14% | 0.12 | 14 | 3,094 | 0.34 | 0.80 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 175.00 | 16.30 | 17.55 | 16.93 | 16.88 | -1.14 | -6.33% | 0.10 | 38 | 3,373 | 0.32 | 0.74 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 180.00 | 12.90 | 13.90 | 13.40 | 13.80 | -0.33 | -2.34% | 0.07 | 2 | 4,103 | 0.31 | 0.67 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 185.00 | 10.20 | 10.45 | 10.33 | 10.20 | -0.15 | -1.45% | 0.06 | 18 | 3,988 | 0.30 | 0.58 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 190.00 | 7.45 | 7.75 | 7.60 | 7.40 | -0.68 | -8.42% | 0.04 | 41 | 2,030 | 0.29 | 0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 195.00 | 5.25 | 5.50 | 5.38 | 5.30 | -0.35 | -6.20% | 0.03 | 96 | 1,880 | 0.28 | 0.39 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 200.00 | 3.55 | 3.80 | 3.68 | 3.55 | -0.40 | -10.13% | 0.02 | 34 | 2,843 | 0.28 | 0.31 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 210.00 | 1.44 | 1.59 | 1.52 | 1.52 | -0.13 | -7.88% | 0.01 | 123 | 1,858 | 0.27 | 0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 220.00 | 0.55 | 0.66 | 0.61 | 0.57 | -0.20 | -25.98% | 0.00 | 58 | 571 | 0.27 | 0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 230.00 | 0.03 | 0.33 | 0.18 | 0.26 | -0.03 | -10.35% | 0.00 | 46 | 280 | 0.25 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 240.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:16 PM EST |
| 250.00 | 0.05 | 0.54 | 0.30 | % | 0.00 | 0 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 260.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 38 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:16 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 485 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 206 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 80.00 | 0.01 | 0.50 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:16 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:16 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 635 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 95.00 | 0.00 | 0.81 | 0.41 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:16 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:16 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:16 PM EST |
| 120.00 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,218 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:16 PM EST |
| 125.00 | 0.00 | 0.72 | 0.36 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.63 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:16 PM EST |
| 130.00 | 0.06 | 0.58 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,491 | 0.48 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 135.00 | 0.20 | 0.62 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,751 | 0.47 | -0.03 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 140.00 | 0.40 | 0.80 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 0.46 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 145.00 | 0.61 | 0.88 | 0.75 | 0.71 | +0.04 | +5.97% | 0.01 | 11 | 1,815 | 0.44 | -0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 150.00 | 0.75 | 1.10 | 0.93 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2,639 | 0.41 | -0.07 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 155.00 | 0.92 | 1.37 | 1.15 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2,536 | 0.38 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 160.00 | 1.50 | 1.71 | 1.61 | 1.65 | +0.11 | +7.15% | 0.01 | 96 | 12,435 | 0.37 | -0.12 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 165.00 | 2.05 | 2.26 | 2.16 | 2.26 | -0.02 | -0.88% | 0.01 | 27 | 2,121 | 0.35 | -0.16 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 170.00 | 2.87 | 2.98 | 2.93 | 2.91 | +0.16 | +5.82% | 0.02 | 67 | 2,158 | 0.34 | -0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 175.00 | 3.90 | 4.05 | 3.98 | 3.97 | -0.16 | -3.88% | 0.02 | 49 | 850 | 0.32 | -0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 180.00 | 5.30 | 5.50 | 5.40 | 5.50 | -0.05 | -0.91% | 0.03 | 54 | 2,140 | 0.31 | -0.33 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 185.00 | 7.15 | 7.30 | 7.23 | 7.15 | -0.05 | -0.70% | 0.04 | 27 | 456 | 0.30 | -0.42 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 190.00 | 9.40 | 9.60 | 9.50 | 9.60 | +0.10 | +1.06% | 0.05 | 24 | 2,467 | 0.29 | -0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 195.00 | 12.20 | 12.40 | 12.30 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.28 | -0.61 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 200.00 | 14.80 | 16.25 | 15.53 | 15.62 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.27 | -0.69 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 210.00 | 22.65 | 24.85 | 23.75 | 21.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.28 | -0.84 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 220.00 | 31.80 | 34.15 | 32.98 | 60.46 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.39 | -0.94 | 0.01 | -0.02 | 3/27/2026 | 4/24/2026 4:00:16 PM EST |
| 230.00 | 41.05 | 44.60 | 42.83 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:16 PM EST | |||
| 240.00 | 51.25 | 54.55 | 52.90 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 250.00 | 61.15 | 64.70 | 62.93 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 260.00 | 70.80 | 74.90 | 72.85 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST | |||
| 270.00 | 80.80 | 84.65 | 82.73 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:16 PM EST |