Options Chain for MORGAN STANLEY COM NEW (MS) - $224.96 as of 6/17/2026 9:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.60 | 117.75 | 115.68 | % | 1.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 115.00 | 108.70 | 112.80 | 110.75 | % | 0.96 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 103.85 | 107.80 | 105.83 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 98.85 | 103.00 | 100.93 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 93.90 | 97.90 | 95.90 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 88.80 | 92.95 | 90.88 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 84.05 | 88.00 | 86.03 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 78.90 | 83.05 | 80.98 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 73.95 | 78.10 | 76.03 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 69.00 | 73.15 | 71.08 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 64.20 | 68.20 | 66.20 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 59.40 | 62.70 | 61.05 | 51.84 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 170.00 | 54.50 | 57.75 | 56.13 | % | 0.33 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 49.60 | 52.90 | 51.25 | 45.91 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.65 | 0.97 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 180.00 | 44.75 | 48.15 | 46.45 | % | 0.26 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 185.00 | 39.95 | 43.25 | 41.60 | 29.54 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.04 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 190.00 | 35.30 | 38.70 | 37.00 | % | 0.19 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 195.00 | 30.70 | 34.15 | 32.43 | % | 0.17 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.09 | 6/17/2026 3:59:45 PM EST | |||
| 200.00 | 26.50 | 30.05 | 28.28 | 24.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.34 | 0.84 | 0.01 | -0.09 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 205.00 | 22.40 | 25.95 | 24.18 | 18.12 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.34 | 0.80 | 0.01 | -0.10 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 210.00 | 18.40 | 21.75 | 20.08 | 21.13 | +4.13 | +24.30% | 0.10 | 17 | 16 | 0.33 | 0.76 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 215.00 | 14.85 | 18.30 | 16.58 | 18.25 | +5.93 | +48.14% | 0.08 | 8 | 12 | 0.33 | 0.69 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 220.00 | 11.95 | 14.50 | 13.23 | 13.13 | +2.16 | +19.69% | 0.06 | 10 | 72 | 0.32 | 0.62 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 225.00 | 9.25 | 12.65 | 10.95 | 10.96 | +3.85 | +54.15% | 0.05 | 21 | 21 | 0.33 | 0.54 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 230.00 | 6.40 | 10.05 | 8.23 | 8.70 | +3.60 | +70.59% | 0.04 | 10 | 7 | 0.32 | 0.46 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 235.00 | 4.30 | 7.95 | 6.13 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.02 | -0.11 | 6/17/2026 3:59:45 PM EST | |||
| 240.00 | 3.00 | 6.35 | 4.68 | 3.89 | +0.89 | +29.67% | 0.02 | 1 | 11 | 0.31 | 0.31 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 245.00 | 1.67 | 5.00 | 3.34 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.25 | 0.01 | -0.09 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 250.00 | 0.74 | 4.35 | 2.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.31 | 0.20 | 0.01 | -0.08 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 255.00 | 0.08 | 3.90 | 1.99 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.07 | 6/17/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 265.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 275.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 6/17/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 180.00 | 0.50 | 2.79 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.05 | 0.00 | -0.05 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 3.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | -0.06 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 3.30 | 1.65 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | -0.09 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 195.00 | 0.07 | 3.80 | 1.94 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.13 | 0.01 | -0.09 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 200.00 | 1.65 | 2.65 | 2.15 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.09 | 6/17/2026 3:59:45 PM EST | |||
| 205.00 | 1.53 | 4.70 | 3.12 | 3.42 | -1.89 | -35.60% | 0.02 | 3 | 5 | 0.35 | -0.20 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 210.00 | 2.67 | 6.50 | 4.59 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.11 | 6/17/2026 3:59:45 PM EST | |||
| 215.00 | 4.10 | 7.65 | 5.88 | 5.24 | -3.21 | -37.99% | 0.03 | 6 | 5 | 0.35 | -0.31 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 220.00 | 6.15 | 9.40 | 7.78 | 10.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.38 | 0.02 | -0.11 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 225.00 | 8.50 | 12.10 | 10.30 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.46 | 0.02 | -0.12 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 230.00 | 11.10 | 14.35 | 12.73 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.11 | 6/17/2026 3:59:45 PM EST | |||
| 235.00 | 13.75 | 17.55 | 15.65 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.11 | 6/17/2026 3:59:45 PM EST | |||
| 240.00 | 17.10 | 20.90 | 19.00 | 22.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.69 | 0.01 | -0.10 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 245.00 | 20.95 | 24.95 | 22.95 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.09 | 6/17/2026 3:59:45 PM EST | |||
| 250.00 | 25.10 | 29.00 | 27.05 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.08 | 6/17/2026 3:59:45 PM EST | |||
| 255.00 | 29.35 | 33.60 | 31.48 | % | 0.12 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.07 | 6/17/2026 3:59:45 PM EST | |||
| 260.00 | 33.80 | 38.15 | 35.98 | % | 0.14 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 265.00 | 38.55 | 42.85 | 40.70 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 270.00 | 43.45 | 47.50 | 45.48 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 275.00 | 48.25 | 52.20 | 50.23 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 280.00 | 53.05 | 57.25 | 55.15 | % | 0.20 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST |