Options Chain for MORGAN STANLEY COM NEW (MS) - $208.00 as of 6/1/2026 2:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 124.95 | 128.85 | 126.90 | % | 1.49 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 90.00 | 119.95 | 123.85 | 121.90 | % | 1.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 95.00 | 115.00 | 118.90 | 116.95 | 97.69 | 0.00 | 0.00% | 1.23 | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 2:58:58 PM EST |
| 100.00 | 110.05 | 114.00 | 112.03 | % | 1.12 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 105.00 | 105.05 | 108.95 | 107.00 | 86.00 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 2:58:58 PM EST |
| 110.00 | 100.10 | 104.00 | 102.05 | % | 0.93 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 115.00 | 95.15 | 98.80 | 96.98 | 52.89 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/1/2026 2:58:58 PM EST |
| 120.00 | 90.20 | 93.60 | 91.90 | % | 0.77 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 125.00 | 85.20 | 88.80 | 87.00 | 70.00 | 0.00 | 0.00% | 0.70 | 0 | 32 | 0.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 2:58:58 PM EST |
| 130.00 | 80.25 | 83.65 | 81.95 | 61.50 | 0.00 | 0.00% | 0.63 | 0 | 25 | 0.90 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/1/2026 2:58:58 PM EST |
| 135.00 | 75.35 | 78.60 | 76.98 | 61.37 | 0.00 | 0.00% | 0.57 | 0 | 147 | 0.83 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 6/1/2026 2:58:58 PM EST |
| 140.00 | 70.40 | 74.25 | 72.33 | 64.79 | 0.00 | 0.00% | 0.52 | 0 | 14 | 0.71 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/1/2026 2:58:58 PM EST |
| 145.00 | 65.55 | 68.65 | 67.10 | 56.90 | 0.00 | 0.00% | 0.46 | 0 | 207 | 0.69 | 0.99 | 0.00 | -0.03 | 5/26/2026 | 6/1/2026 2:58:58 PM EST |
| 150.00 | 60.55 | 64.00 | 62.28 | 50.12 | 0.00 | 0.00% | 0.42 | 0 | 133 | 0.64 | 0.98 | 0.00 | -0.03 | 5/27/2026 | 6/1/2026 2:58:58 PM EST |
| 155.00 | 55.75 | 58.70 | 57.23 | 51.86 | 0.00 | 0.00% | 0.37 | 0 | 70 | 0.62 | 0.97 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 2:58:58 PM EST |
| 160.00 | 51.75 | 53.35 | 52.55 | 52.50 | +17.60 | +50.43% | 0.33 | 30 | 416 | 0.46 | 0.97 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 165.00 | 47.55 | 48.85 | 48.20 | 42.80 | 0.00 | 0.00% | 0.29 | 0 | 272 | 0.47 | 0.95 | 0.00 | -0.05 | 5/29/2026 | 6/1/2026 2:58:58 PM EST |
| 170.00 | 41.85 | 44.20 | 43.03 | 41.11 | +2.16 | +5.55% | 0.25 | 4 | 277 | 0.45 | 0.94 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 175.00 | 37.15 | 39.10 | 38.13 | 37.40 | +3.22 | +9.43% | 0.22 | 1 | 290 | 0.45 | 0.92 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 180.00 | 32.55 | 34.45 | 33.50 | 33.30 | +3.50 | +11.75% | 0.19 | 1 | 491 | 0.33 | 0.90 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 185.00 | 29.00 | 30.30 | 29.65 | 27.57 | +1.69 | +6.53% | 0.16 | 6 | 703 | 0.37 | 0.87 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 190.00 | 24.65 | 25.65 | 25.15 | 24.55 | +2.85 | +13.14% | 0.13 | 76 | 1,295 | 0.33 | 0.83 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 195.00 | 20.05 | 21.40 | 20.73 | 20.45 | +2.55 | +14.25% | 0.11 | 27 | 1,374 | 0.32 | 0.78 | 0.01 | -0.10 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 200.00 | 16.75 | 17.70 | 17.23 | 17.08 | +2.67 | +18.53% | 0.09 | 37 | 1,799 | 0.33 | 0.72 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 210.00 | 10.70 | 11.30 | 11.00 | 11.03 | +2.55 | +30.08% | 0.05 | 258 | 2,556 | 0.32 | 0.56 | 0.02 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 220.00 | 6.20 | 6.60 | 6.40 | 6.39 | +1.84 | +40.44% | 0.03 | 269 | 3,564 | 0.31 | 0.40 | 0.02 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 230.00 | 3.10 | 3.35 | 3.23 | 3.15 | +0.95 | +43.19% | 0.01 | 454 | 679 | 0.30 | 0.25 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 240.00 | 1.07 | 1.67 | 1.37 | 1.32 | +0.42 | +46.67% | 0.01 | 12 | 101 | 0.29 | 0.13 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 250.00 | 0.42 | 0.71 | 0.57 | 0.60 | +0.24 | +66.67% | 0.00 | 18 | 110 | 0.29 | 0.06 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 260.00 | 0.07 | 0.38 | 0.23 | 0.30 | +0.07 | +30.44% | 0.00 | 4 | 43 | 0.28 | 0.03 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 270.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 11 | 0.28 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 2:58:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 2:58:58 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 2:58:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/1/2026 2:58:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/1/2026 2:58:58 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 4 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.79 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 769 | 0.74 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 1.21 | 0.61 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.76 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 6/1/2026 2:58:58 PM EST |
| 145.00 | 0.09 | 0.32 | 0.21 | 0.26 | -0.49 | -65.34% | 0.00 | 2 | 227 | 0.52 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 150.00 | 0.23 | 0.36 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.50 | -0.02 | 0.00 | -0.03 | 5/28/2026 | 6/1/2026 2:58:58 PM EST |
| 155.00 | 0.33 | 0.44 | 0.39 | 0.38 | -0.09 | -19.15% | 0.00 | 8 | 1,721 | 0.48 | -0.03 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 160.00 | 0.43 | 0.54 | 0.49 | 0.43 | -0.07 | -14.00% | 0.00 | 7 | 561 | 0.46 | -0.03 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 165.00 | 0.57 | 0.68 | 0.63 | 0.64 | -0.03 | -4.48% | 0.00 | 14 | 1,345 | 0.44 | -0.05 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 170.00 | 0.75 | 0.91 | 0.83 | 0.74 | -0.18 | -19.57% | 0.00 | 3 | 794 | 0.42 | -0.06 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 175.00 | 1.00 | 1.26 | 1.13 | 1.06 | -0.17 | -13.83% | 0.01 | 27 | 797 | 0.40 | -0.08 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 180.00 | 1.31 | 1.53 | 1.42 | 1.40 | -0.27 | -16.17% | 0.01 | 17 | 1,160 | 0.38 | -0.10 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 185.00 | 1.80 | 2.03 | 1.92 | 1.91 | -0.34 | -15.12% | 0.01 | 33 | 620 | 0.37 | -0.13 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 190.00 | 2.49 | 2.75 | 2.62 | 2.62 | -0.39 | -12.96% | 0.01 | 17 | 795 | 0.36 | -0.17 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 195.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.55 | -13.26% | 0.02 | 50 | 787 | 0.35 | -0.22 | 0.01 | -0.10 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 200.00 | 4.65 | 4.95 | 4.80 | 4.83 | -0.82 | -14.52% | 0.02 | 113 | 326 | 0.34 | -0.28 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 210.00 | 8.20 | 8.55 | 8.38 | 8.75 | -1.35 | -13.37% | 0.04 | 121 | 272 | 0.32 | -0.44 | 0.02 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 220.00 | 13.40 | 13.80 | 13.60 | 13.75 | -5.23 | -27.56% | 0.06 | 5 | 7 | 0.31 | -0.60 | 0.02 | -0.11 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 230.00 | 20.25 | 22.30 | 21.28 | 20.96 | -9.34 | -30.83% | 0.09 | 2 | 2 | 0.32 | -0.75 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 2:58:58 PM EST |
| 240.00 | 28.60 | 30.90 | 29.75 | % | 0.12 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.05 | 6/1/2026 2:58:58 PM EST | |||
| 250.00 | 37.75 | 40.15 | 38.95 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 6/1/2026 2:58:58 PM EST | |||
| 260.00 | 46.45 | 50.40 | 48.43 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/1/2026 2:58:58 PM EST | |||
| 270.00 | 56.45 | 60.40 | 58.43 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/1/2026 2:58:58 PM EST |