Options Chain for MORGAN STANLEY COM NEW (MS) - $210.40 as of 6/2/2026 8:05:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.35 | 113.50 | 111.43 | % | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 110.00 | 104.40 | 108.40 | 106.40 | % | 0.97 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 115.00 | 99.40 | 103.55 | 101.48 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 120.00 | 94.40 | 98.55 | 96.48 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 125.00 | 89.45 | 93.55 | 91.50 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 130.00 | 84.50 | 88.50 | 86.50 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 135.00 | 79.50 | 83.65 | 81.58 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 140.00 | 74.50 | 78.65 | 76.58 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 145.00 | 69.60 | 73.60 | 71.60 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 150.00 | 64.60 | 68.65 | 66.63 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 155.00 | 59.70 | 63.75 | 61.73 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 160.00 | 54.75 | 58.75 | 56.75 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 165.00 | 49.95 | 52.90 | 51.43 | 45.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 170.00 | 45.05 | 48.25 | 46.65 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 175.00 | 40.25 | 43.60 | 41.93 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 180.00 | 35.50 | 38.55 | 37.03 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 185.00 | 30.75 | 34.00 | 32.38 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.06 | 6/2/2026 10:59:11 AM EST | |||
| 190.00 | 26.20 | 29.25 | 27.73 | % | 0.15 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.05 | 6/2/2026 10:59:11 AM EST | |||
| 195.00 | 21.80 | 25.05 | 23.43 | 22.26 | % | 0.12 | 2 | 0 | 0.36 | 0.84 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 200.00 | 17.70 | 20.70 | 19.20 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | 0.78 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 205.00 | 13.90 | 17.10 | 15.50 | 10.23 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.33 | 0.70 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 210.00 | 10.50 | 13.05 | 11.78 | 8.42 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.31 | 0.62 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 215.00 | 9.00 | 10.25 | 9.63 | 9.11 | +2.29 | +33.58% | 0.04 | 6 | 1 | 0.30 | 0.53 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 220.00 | 6.10 | 7.40 | 6.75 | 6.52 | +2.73 | +72.04% | 0.03 | 6 | 6 | 0.30 | 0.44 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 225.00 | 2.96 | 5.60 | 4.28 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.35 | 0.02 | -0.10 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 230.00 | 2.59 | 3.80 | 3.20 | 3.00 | +1.30 | +76.48% | 0.01 | 27 | 2 | 0.29 | 0.26 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 235.00 | 0.70 | 3.70 | 2.20 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.07 | 6/2/2026 10:59:11 AM EST | |||
| 240.00 | 0.01 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.06 | 6/2/2026 10:59:11 AM EST | |||
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.05 | 6/2/2026 10:59:11 AM EST | |||
| 250.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 255.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 260.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 265.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 155.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 175.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 180.00 | 0.00 | 2.73 | 1.37 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.04 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 185.00 | 0.00 | 2.99 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.06 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 190.00 | 0.02 | 3.40 | 1.71 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.10 | 0.01 | -0.05 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 195.00 | 1.52 | 3.00 | 2.26 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.16 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 200.00 | 2.32 | 3.50 | 2.91 | 2.85 | % | 0.01 | 24 | 0 | 0.32 | -0.22 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 205.00 | 3.65 | 5.55 | 4.60 | 4.00 | -1.03 | -20.48% | 0.02 | 1 | 5 | 0.33 | -0.30 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 210.00 | 5.35 | 6.30 | 5.83 | 5.45 | -1.59 | -22.59% | 0.03 | 1 | 2 | 0.32 | -0.38 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 215.00 | 7.30 | 8.00 | 7.65 | 7.71 | % | 0.04 | 1 | 0 | 0.32 | -0.47 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 220.00 | 9.65 | 11.80 | 10.73 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.02 | -0.10 | 6/2/2026 10:59:11 AM EST | |||
| 225.00 | 12.45 | 15.05 | 13.75 | 14.36 | % | 0.06 | 1 | 0 | 0.30 | -0.65 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 230.00 | 15.45 | 18.55 | 17.00 | % | 0.07 | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.08 | 6/2/2026 10:59:11 AM EST | |||
| 235.00 | 19.25 | 22.45 | 20.85 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.07 | 6/2/2026 10:59:11 AM EST | |||
| 240.00 | 23.55 | 26.80 | 25.18 | % | 0.10 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.06 | 6/2/2026 10:59:11 AM EST | |||
| 245.00 | 28.20 | 31.35 | 29.78 | % | 0.12 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.05 | 6/2/2026 10:59:11 AM EST | |||
| 250.00 | 32.65 | 36.05 | 34.35 | % | 0.14 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 255.00 | 37.05 | 41.10 | 39.08 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 260.00 | 41.90 | 46.05 | 43.98 | % | 0.17 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 265.00 | 47.00 | 51.05 | 49.03 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 270.00 | 52.00 | 56.00 | 54.00 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 275.00 | 57.05 | 61.05 | 59.05 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST |