Options Chain for MORGAN STANLEY COM NEW (MS) - $213.93 as of 7/5/2026 10:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 132.95 | 136.15 | 134.55 | 146.70 | 0.00 | 0.00% | 1.68 | 0 | 23 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 127.50 | 131.15 | 129.33 | % | 1.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 122.50 | 126.20 | 124.35 | % | 1.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 118.00 | 121.20 | 119.60 | 119.00 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 112.55 | 116.20 | 114.38 | 91.41 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 107.60 | 111.35 | 109.48 | 89.35 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 102.60 | 106.25 | 104.43 | % | 0.95 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 97.60 | 101.35 | 99.48 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 93.10 | 96.10 | 94.60 | 96.53 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 88.15 | 91.35 | 89.75 | 82.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 83.15 | 86.35 | 84.75 | 83.82 | -2.18 | -2.54% | 0.65 | 7 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 78.20 | 80.55 | 79.38 | 58.50 | 0.00 | 0.00% | 0.59 | 0 | 59 | 0.81 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 73.25 | 76.20 | 74.73 | 78.89 | 0.00 | 0.00% | 0.53 | 0 | 75 | 0.83 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 68.25 | 70.65 | 69.45 | 66.10 | 0.00 | 0.00% | 0.48 | 0 | 52 | 0.71 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 62.85 | 66.50 | 64.68 | 76.76 | 0.00 | 0.00% | 0.43 | 0 | 29 | 0.74 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 57.90 | 61.50 | 59.70 | 61.74 | 0.00 | 0.00% | 0.39 | 0 | 52 | 0.68 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 53.00 | 56.50 | 54.75 | 61.00 | 0.00 | 0.00% | 0.34 | 0 | 35 | 0.63 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 48.15 | 50.90 | 49.53 | 64.82 | 0.00 | 0.00% | 0.30 | 0 | 82 | 0.52 | 0.97 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 43.80 | 46.25 | 45.03 | 41.55 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.50 | 0.95 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 39.05 | 41.50 | 40.28 | 40.08 | 0.00 | 0.00% | 0.23 | 0 | 785 | 0.47 | 0.93 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 34.45 | 36.15 | 35.30 | 33.61 | -15.74 | -31.90% | 0.20 | 1 | 328 | 0.40 | 0.90 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 30.05 | 32.45 | 31.25 | 30.20 | -0.55 | -1.79% | 0.17 | 1 | 746 | 0.35 | 0.87 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 25.75 | 27.65 | 26.70 | 25.30 | 0.00 | 0.00% | 0.14 | 0 | 349 | 0.34 | 0.83 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 21.75 | 23.75 | 22.75 | 23.15 | +0.75 | +3.35% | 0.12 | 1 | 493 | 0.34 | 0.78 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 18.55 | 19.95 | 19.25 | 18.20 | +0.05 | +0.28% | 0.10 | 9 | 992 | 0.35 | 0.72 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 12.50 | 13.20 | 12.85 | 11.90 | +0.38 | +3.30% | 0.06 | 87 | 1,365 | 0.34 | 0.59 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 7.65 | 8.05 | 7.85 | 7.70 | +0.78 | +11.28% | 0.04 | 65 | 1,282 | 0.33 | 0.43 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 4.35 | 4.60 | 4.48 | 4.50 | +0.60 | +15.39% | 0.02 | 38 | 2,212 | 0.33 | 0.29 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 240.00 | 2.31 | 2.56 | 2.44 | 2.12 | +0.11 | +5.48% | 0.01 | 31 | 2,339 | 0.33 | 0.18 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 1.10 | 1.39 | 1.25 | 1.10 | +0.15 | +15.79% | 0.01 | 17 | 596 | 0.33 | 0.11 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 260.00 | 0.48 | 0.76 | 0.62 | 0.65 | +0.11 | +20.37% | 0.00 | 7 | 137 | 0.33 | 0.06 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 270.00 | 0.07 | 0.66 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.32 | 0.03 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.47 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.63 | 0.32 | 0.24 | % | 0.00 | 4 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 85.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 13 | 243 | 0.50 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 0.38 | 0.20 | 0.18 | -0.38 | -67.86% | 0.00 | 1 | 471 | 0.49 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 0.04 | 0.28 | 0.16 | 0.17 | -0.10 | -37.04% | 0.00 | 15 | 466 | 0.47 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.13 | 0.45 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.48 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.02 | 0.41 | 0.22 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.40 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 0.24 | 0.49 | 0.37 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.43 | -0.02 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.31 | 0.63 | 0.47 | 0.57 | -0.21 | -26.93% | 0.00 | 3 | 777 | 0.41 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 0.69 | 0.85 | 0.77 | 0.77 | -0.13 | -14.45% | 0.00 | 2 | 1,460 | 0.41 | -0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.94 | 1.24 | 1.09 | 1.16 | -0.05 | -4.14% | 0.01 | 35 | 985 | 0.40 | -0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 1.33 | 1.71 | 1.52 | 1.54 | -0.18 | -10.47% | 0.01 | 13 | 709 | 0.39 | -0.10 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 1.82 | 2.10 | 1.96 | 2.20 | -0.14 | -5.99% | 0.01 | 6 | 837 | 0.37 | -0.13 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 2.70 | 2.90 | 2.80 | 2.79 | -0.36 | -11.43% | 0.01 | 12 | 1,090 | 0.37 | -0.17 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 3.70 | 4.05 | 3.88 | 4.15 | -0.16 | -3.72% | 0.02 | 35 | 571 | 0.36 | -0.22 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 4.95 | 5.35 | 5.15 | 5.60 | +0.13 | +2.38% | 0.03 | 72 | 1,246 | 0.36 | -0.28 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 8.45 | 8.85 | 8.65 | 8.65 | -1.00 | -10.37% | 0.04 | 85 | 1,031 | 0.34 | -0.41 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 13.55 | 14.00 | 13.78 | 14.75 | -0.35 | -2.32% | 0.06 | 37 | 428 | 0.33 | -0.57 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 19.90 | 21.95 | 20.93 | 20.05 | -1.95 | -8.87% | 0.09 | 2 | 407 | 0.34 | -0.71 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 240.00 | 28.05 | 30.00 | 29.03 | 32.90 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.34 | -0.82 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 36.80 | 39.10 | 37.95 | 31.66 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.34 | -0.89 | 0.01 | -0.05 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 260.00 | 45.70 | 48.50 | 47.10 | 40.31 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.45 | -0.94 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 270.00 | 56.05 | 58.20 | 57.13 | 49.91 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.49 | -0.97 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 280.00 | 64.85 | 68.05 | 66.45 | 54.59 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 290.00 | 74.75 | 77.95 | 76.35 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 300.00 | 84.70 | 87.90 | 86.30 | 72.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 310.00 | 94.60 | 97.85 | 96.23 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 320.00 | 104.60 | 107.80 | 106.20 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 330.00 | 114.55 | 117.80 | 116.18 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |