Options Chain for MORGAN STANLEY COM NEW (MS) - $200.51 as of 5/21/2026 8:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.05 | 77.95 | 76.00 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 130.00 | 69.10 | 73.00 | 71.05 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 135.00 | 64.15 | 68.00 | 66.08 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 140.00 | 59.20 | 63.10 | 61.15 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 145.00 | 54.25 | 58.20 | 56.23 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 150.00 | 49.55 | 52.35 | 50.95 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 155.00 | 44.65 | 47.60 | 46.13 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 160.00 | 39.80 | 42.45 | 41.13 | % | 0.26 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 165.00 | 35.05 | 37.95 | 36.50 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.05 | 5/21/2026 4:00:13 PM EST | |||
| 170.00 | 30.10 | 33.45 | 31.78 | % | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.07 | 5/21/2026 4:00:13 PM EST | |||
| 175.00 | 25.65 | 28.65 | 27.15 | % | 0.16 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.08 | 5/21/2026 4:00:13 PM EST | |||
| 180.00 | 21.20 | 24.40 | 22.80 | % | 0.13 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.09 | 5/21/2026 4:00:13 PM EST | |||
| 185.00 | 17.90 | 20.05 | 18.98 | % | 0.10 | 0 | 0 | 0.32 | 0.79 | 0.01 | -0.10 | 5/21/2026 4:00:13 PM EST | |||
| 190.00 | 13.55 | 16.90 | 15.23 | 13.86 | % | 0.08 | 1 | 0 | 0.32 | 0.72 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 195.00 | 10.45 | 12.25 | 11.35 | 12.10 | % | 0.06 | 2 | 0 | 0.30 | 0.63 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 200.00 | 7.60 | 10.55 | 9.08 | 8.09 | % | 0.05 | 1 | 0 | 0.32 | 0.54 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 205.00 | 4.15 | 8.00 | 6.08 | 5.21 | % | 0.03 | 2 | 0 | 0.29 | 0.43 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 210.00 | 2.05 | 5.10 | 3.58 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.02 | -0.08 | 5/21/2026 4:00:13 PM EST | |||
| 215.00 | 1.01 | 3.75 | 2.38 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.02 | -0.07 | 5/21/2026 4:00:13 PM EST | |||
| 220.00 | 0.84 | 2.05 | 1.45 | 1.70 | % | 0.01 | 1 | 0 | 0.27 | 0.17 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 225.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 5/21/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 5/21/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 245.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 250.00 | 0.11 | 0.38 | 0.25 | 0.11 | % | 0.00 | 19 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 255.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 265.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | ||||||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 165.00 | 0.18 | 1.48 | 0.83 | 1.10 | % | 0.01 | 3 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 170.00 | 0.02 | 1.95 | 0.99 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.07 | 5/21/2026 4:00:13 PM EST | |||
| 175.00 | 1.10 | 2.26 | 1.68 | 1.05 | % | 0.01 | 1 | 0 | 0.38 | -0.11 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 180.00 | 0.35 | 3.90 | 2.13 | 2.54 | % | 0.01 | 3 | 0 | 0.33 | -0.16 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 185.00 | 2.32 | 3.15 | 2.74 | 2.33 | % | 0.01 | 1 | 0 | 0.33 | -0.21 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 190.00 | 2.38 | 4.95 | 3.67 | 2.56 | % | 0.02 | 1 | 0 | 0.30 | -0.28 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 195.00 | 3.80 | 6.10 | 4.95 | 6.50 | % | 0.03 | 1 | 0 | 0.28 | -0.37 | 0.02 | -0.11 | 5/21/2026 | 5/21/2026 4:00:13 PM EST | |
| 200.00 | 6.65 | 9.20 | 7.93 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.02 | -0.10 | 5/21/2026 4:00:13 PM EST | |||
| 205.00 | 8.55 | 11.80 | 10.18 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.02 | -0.09 | 5/21/2026 4:00:13 PM EST | |||
| 210.00 | 12.30 | 14.75 | 13.53 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.08 | 5/21/2026 4:00:13 PM EST | |||
| 215.00 | 14.95 | 18.40 | 16.68 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.02 | -0.07 | 5/21/2026 4:00:13 PM EST | |||
| 220.00 | 19.40 | 22.20 | 20.80 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 5/21/2026 4:00:13 PM EST | |||
| 225.00 | 23.75 | 26.95 | 25.35 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 5/21/2026 4:00:13 PM EST | |||
| 230.00 | 27.90 | 31.70 | 29.80 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 5/21/2026 4:00:13 PM EST | |||
| 235.00 | 32.60 | 36.65 | 34.63 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 5/21/2026 4:00:13 PM EST | |||
| 240.00 | 37.60 | 41.60 | 39.60 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:13 PM EST | |||
| 245.00 | 42.95 | 46.60 | 44.78 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 250.00 | 47.75 | 51.60 | 49.68 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:13 PM EST | |||
| 255.00 | 52.95 | 56.65 | 54.80 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 260.00 | 57.95 | 61.60 | 59.78 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST | |||
| 265.00 | 63.05 | 66.60 | 64.83 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:13 PM EST |