Options Chain for MORGAN STANLEY COM NEW (MS) - $189.58 as of 5/20/2026 1:10:28 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 | 101.10 | 104.00 | 102.55 | % | 1.08 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 100.00 | 96.35 | 99.20 | 97.78 | % | 0.98 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 105.00 | 91.10 | 94.10 | 92.60 | % | 0.88 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 110.00 | 86.10 | 89.30 | 87.70 | % | 0.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 115.00 | 81.35 | 84.25 | 82.80 | % | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 120.00 | 76.35 | 79.70 | 78.03 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 71.15 | 74.50 | 72.83 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 130.00 | 65.90 | 69.65 | 67.78 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 61.00 | 65.05 | 63.03 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 140.00 | 56.40 | 59.50 | 57.95 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 145.00 | 51.45 | 54.40 | 52.93 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 150.00 | 46.45 | 49.35 | 47.90 | 39.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:12 PM EST |
| 155.00 | 41.50 | 44.15 | 42.83 | 38.34 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 36.75 | 39.40 | 38.08 | 29.11 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 31.65 | 34.55 | 33.10 | % | 0.20 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 167.50 | 29.15 | 31.90 | 30.53 | % | 0.18 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 170.00 | 26.40 | 29.35 | 27.88 | 24.07 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.60 | 0.96 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 24.85 | 26.80 | 25.83 | % | 0.15 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 22.65 | 24.20 | 23.43 | 16.75 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.50 | 0.94 | 0.01 | -0.09 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 20.25 | 21.95 | 21.10 | % | 0.12 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.10 | 5/20/2026 4:00:12 PM EST | |||
| 180.00 | 17.90 | 19.60 | 18.75 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.46 | 0.90 | 0.01 | -0.11 | 5/6/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 15.65 | 17.30 | 16.48 | % | 0.09 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.12 | 5/20/2026 4:00:12 PM EST | |||
| 185.00 | 13.40 | 15.10 | 14.25 | 13.67 | +2.52 | +22.61% | 0.08 | 4 | 34 | 0.31 | 0.85 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 11.35 | 12.95 | 12.15 | 11.62 | +3.47 | +42.58% | 0.06 | 2 | 9 | 0.31 | 0.81 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 9.80 | 10.40 | 10.10 | 9.93 | +2.53 | +34.19% | 0.05 | 10 | 262 | 0.30 | 0.75 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 7.90 | 8.60 | 8.25 | 8.00 | +3.05 | +61.62% | 0.04 | 8 | 19 | 0.30 | 0.69 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 6.45 | 6.75 | 6.60 | 6.67 | +3.35 | +100.91% | 0.03 | 236 | 288 | 0.29 | 0.62 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 4.95 | 5.30 | 5.13 | 5.12 | +3.19 | +165.29% | 0.03 | 83 | 963 | 0.29 | 0.54 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 200.00 | 3.75 | 4.05 | 3.90 | 3.95 | +2.58 | +188.33% | 0.02 | 93 | 73 | 0.28 | 0.45 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 2.71 | 3.05 | 2.88 | 2.95 | +1.66 | +128.69% | 0.01 | 48 | 30 | 0.28 | 0.37 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 205.00 | 1.91 | 2.16 | 2.04 | 2.07 | +1.42 | +218.47% | 0.01 | 38 | 916 | 0.28 | 0.29 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 207.50 | 1.30 | 1.47 | 1.39 | 1.33 | +0.74 | +125.43% | 0.01 | 141 | 2 | 0.27 | 0.22 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 210.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.54 | +131.71% | 0.00 | 8 | 112 | 0.26 | 0.15 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 212.50 | 0.44 | 0.96 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | 0.10 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 215.00 | 0.31 | 0.52 | 0.42 | 0.40 | +0.07 | +21.22% | 0.00 | 15 | 94 | 0.27 | 0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 217.50 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.03 | 5/20/2026 4:00:12 PM EST | |||
| 220.00 | 0.01 | 0.50 | 0.26 | 0.21 | +0.13 | +162.50% | 0.00 | 1 | 13 | 0.27 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 225.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:12 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 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 | 2.12 | 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 | 1.99 | 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 | 1.86 | 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 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 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 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 2.23 | 1.12 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 4:00:12 PM EST |
| 165.00 | 0.04 | 0.28 | 0.16 | 0.20 | -0.35 | -63.64% | 0.00 | 26 | 34 | 0.43 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 167.50 | 0.10 | 0.43 | 0.27 | 0.25 | % | 0.00 | 1 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 170.00 | 0.17 | 0.50 | 0.34 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | -0.04 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:12 PM EST |
| 172.50 | 0.15 | 0.59 | 0.37 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 175.00 | 0.19 | 0.70 | 0.45 | 0.45 | -0.38 | -45.79% | 0.00 | 3 | 86 | 0.39 | -0.06 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 177.50 | 0.41 | 0.83 | 0.62 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.07 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 4:00:12 PM EST |
| 180.00 | 0.56 | 0.95 | 0.76 | 0.82 | -0.64 | -43.84% | 0.00 | 5 | 94 | 0.37 | -0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 182.50 | 0.77 | 0.95 | 0.86 | 0.87 | -1.31 | -60.10% | 0.00 | 19 | 18 | 0.34 | -0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 185.00 | 1.03 | 1.25 | 1.14 | 1.08 | -1.48 | -57.82% | 0.01 | 11 | 81 | 0.33 | -0.15 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 187.50 | 1.31 | 1.57 | 1.44 | 1.54 | -1.87 | -54.84% | 0.01 | 4 | 5 | 0.32 | -0.20 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 190.00 | 1.82 | 2.06 | 1.94 | 2.17 | -2.28 | -51.24% | 0.01 | 103 | 300 | 0.31 | -0.25 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 192.50 | 2.50 | 2.78 | 2.64 | 2.64 | -2.16 | -45.00% | 0.01 | 3 | 15 | 0.31 | -0.31 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 195.00 | 3.30 | 3.60 | 3.45 | 3.70 | -2.65 | -41.74% | 0.02 | 61 | 169 | 0.30 | -0.38 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST |
| 197.50 | 4.35 | 4.70 | 4.53 | 4.60 | % | 0.02 | 32 | 0 | 0.29 | -0.46 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 200.00 | 5.55 | 6.00 | 5.78 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | -0.55 | 0.03 | -0.16 | 5/15/2026 | 5/20/2026 4:00:12 PM EST |
| 202.50 | 6.80 | 7.55 | 7.18 | 7.32 | % | 0.04 | 35 | 0 | 0.28 | -0.63 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 205.00 | 8.55 | 9.20 | 8.88 | 9.33 | % | 0.04 | 1 | 0 | 0.28 | -0.71 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:12 PM EST | |
| 207.50 | 10.40 | 11.80 | 11.10 | % | 0.05 | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.11 | 5/20/2026 4:00:12 PM EST | |||
| 210.00 | 12.00 | 13.95 | 12.98 | % | 0.06 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.08 | 5/20/2026 4:00:12 PM EST | |||
| 212.50 | 14.15 | 16.15 | 15.15 | % | 0.07 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.06 | 5/20/2026 4:00:12 PM EST | |||
| 215.00 | 16.30 | 18.45 | 17.38 | % | 0.08 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.05 | 5/20/2026 4:00:12 PM EST | |||
| 217.50 | 18.75 | 20.80 | 19.78 | % | 0.09 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 5/20/2026 4:00:12 PM EST | |||
| 220.00 | 21.25 | 23.65 | 22.45 | % | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 5/20/2026 4:00:12 PM EST | |||
| 225.00 | 26.20 | 28.65 | 27.43 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:12 PM EST | |||
| 230.00 | 31.10 | 33.85 | 32.48 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 235.00 | 36.20 | 38.85 | 37.53 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 240.00 | 41.20 | 43.65 | 42.43 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 245.00 | 46.10 | 48.85 | 47.48 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 250.00 | 51.20 | 53.85 | 52.53 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 255.00 | 56.20 | 58.85 | 57.53 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 260.00 | 60.70 | 63.85 | 62.28 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST | |||
| 265.00 | 66.15 | 68.85 | 67.50 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:12 PM EST |