Options Chain for MORGAN STANLEY COM NEW (MS) - $222.13 as of 7/10/2026 3:01:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 105.85 | 109.50 | 107.68 | % | 0.94 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 120.00 | 100.40 | 104.50 | 102.45 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 125.00 | 95.55 | 99.50 | 97.53 | % | 0.78 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 130.00 | 90.50 | 94.55 | 92.53 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 135.00 | 85.60 | 89.55 | 87.58 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 140.00 | 80.60 | 84.60 | 82.60 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 145.00 | 75.65 | 79.60 | 77.63 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 150.00 | 70.75 | 74.70 | 72.73 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 155.00 | 65.75 | 69.75 | 67.75 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 160.00 | 60.90 | 64.80 | 62.85 | % | 0.39 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 165.00 | 56.45 | 59.95 | 58.20 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 170.00 | 51.55 | 55.00 | 53.28 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 175.00 | 46.55 | 50.25 | 48.40 | % | 0.28 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 180.00 | 41.90 | 45.45 | 43.68 | % | 0.24 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.04 | 7/10/2026 3:59:53 PM EST | |||
| 185.00 | 37.50 | 40.80 | 39.15 | % | 0.21 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.05 | 7/10/2026 3:59:53 PM EST | |||
| 190.00 | 32.90 | 36.20 | 34.55 | % | 0.18 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 7/10/2026 3:59:53 PM EST | |||
| 195.00 | 28.45 | 31.75 | 30.10 | 29.40 | % | 0.15 | 3 | 0 | 0.36 | 0.84 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 200.00 | 24.10 | 27.50 | 25.80 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.35 | 0.81 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 205.00 | 19.85 | 23.50 | 21.68 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.10 | 7/10/2026 3:59:53 PM EST | |||
| 210.00 | 15.85 | 19.70 | 17.78 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 215.00 | 12.80 | 16.25 | 14.53 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 220.00 | 11.45 | 13.70 | 12.58 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 225.00 | 9.05 | 10.85 | 9.95 | 12.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.49 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 230.00 | 5.30 | 9.00 | 7.15 | 7.57 | % | 0.03 | 4 | 0 | 0.31 | 0.42 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 235.00 | 4.95 | 6.40 | 5.68 | 5.87 | % | 0.02 | 1 | 0 | 0.32 | 0.36 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 240.00 | 3.65 | 5.70 | 4.68 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | 0.29 | 0.01 | -0.10 | 7/9/2026 | 7/10/2026 3:59:53 PM EST |
| 245.00 | 2.44 | 4.45 | 3.45 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.09 | 7/10/2026 3:59:53 PM EST | |||
| 250.00 | 1.72 | 3.50 | 2.61 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.01 | -0.08 | 7/10/2026 3:59:53 PM EST | |||
| 255.00 | 0.92 | 2.73 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.07 | 7/10/2026 3:59:53 PM EST | |||
| 260.00 | 0.37 | 3.20 | 1.79 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.06 | 7/10/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.04 | 7/10/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 7/10/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.05 | 7/10/2026 3:59:53 PM EST | |||
| 190.00 | 1.37 | 3.90 | 2.64 | 2.00 | % | 0.01 | 10 | 0 | 0.42 | -0.12 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 195.00 | 0.48 | 3.75 | 2.12 | 2.27 | % | 0.01 | 16 | 0 | 0.34 | -0.16 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:53 PM EST | |
| 200.00 | 2.59 | 5.20 | 3.90 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.09 | 7/10/2026 3:59:53 PM EST | |||
| 205.00 | 3.95 | 5.90 | 4.93 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.01 | -0.10 | 7/10/2026 3:59:53 PM EST | |||
| 210.00 | 3.60 | 7.30 | 5.45 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 215.00 | 5.40 | 9.15 | 7.28 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 220.00 | 7.65 | 11.25 | 9.45 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.01 | -0.12 | 7/10/2026 3:59:53 PM EST | |||
| 225.00 | 10.10 | 13.05 | 11.58 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.01 | -0.12 | 7/10/2026 3:59:53 PM EST | |||
| 230.00 | 12.90 | 16.45 | 14.68 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 235.00 | 17.85 | 19.70 | 18.78 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.01 | -0.11 | 7/10/2026 3:59:53 PM EST | |||
| 240.00 | 21.20 | 23.30 | 22.25 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.10 | 7/10/2026 3:59:53 PM EST | |||
| 245.00 | 23.95 | 27.30 | 25.63 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 7/10/2026 3:59:53 PM EST | |||
| 250.00 | 28.20 | 31.50 | 29.85 | % | 0.12 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 7/10/2026 3:59:53 PM EST | |||
| 255.00 | 32.65 | 35.90 | 34.28 | % | 0.13 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.07 | 7/10/2026 3:59:53 PM EST | |||
| 260.00 | 37.15 | 40.45 | 38.80 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 7/10/2026 3:59:53 PM EST | |||
| 265.00 | 41.85 | 45.15 | 43.50 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 7/10/2026 3:59:53 PM EST | |||
| 270.00 | 46.65 | 50.55 | 48.60 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 275.00 | 51.50 | 54.80 | 53.15 | % | 0.19 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 7/10/2026 3:59:53 PM EST | |||
| 280.00 | 56.40 | 59.70 | 58.05 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 285.00 | 61.30 | 65.30 | 63.30 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:53 PM EST | |||
| 290.00 | 66.25 | 70.40 | 68.33 | % | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST | |||
| 295.00 | 71.25 | 74.50 | 72.88 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:53 PM EST |