Options Chain for MORGAN STANLEY COM NEW (MS) - $213.82 as of 7/27/2026 5:42:36 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 | 97.45 | 100.40 | 98.93 | % | 0.86 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 92.50 | 95.50 | 94.00 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 87.50 | 90.40 | 88.95 | % | 0.71 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 82.50 | 85.40 | 83.95 | % | 0.65 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 77.50 | 80.55 | 79.03 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 72.50 | 75.30 | 73.90 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 67.50 | 70.60 | 69.05 | % | 0.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 62.50 | 65.25 | 63.88 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 57.50 | 60.45 | 58.98 | 55.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 52.50 | 55.30 | 53.90 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 47.50 | 50.25 | 48.88 | 60.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 42.50 | 45.45 | 43.98 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 37.50 | 40.45 | 38.98 | 36.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 32.50 | 35.70 | 34.10 | 34.71 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 27.65 | 30.50 | 29.08 | 27.67 | +0.37 | +1.36% | 0.16 | 58 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 23.30 | 25.95 | 24.63 | 22.74 | -1.26 | -5.25% | 0.13 | 58 | 1 | 0.63 | 0.98 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 192.50 | 20.85 | 22.70 | 21.78 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 18.45 | 20.45 | 19.45 | 20.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.94 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 197.50 | 16.10 | 17.90 | 17.00 | 17.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.90 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 13.80 | 15.85 | 14.83 | 18.75 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | 0.86 | 0.02 | -0.11 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 202.50 | 11.70 | 13.95 | 12.83 | 10.85 | % | 0.06 | 1 | 0 | 0.33 | 0.82 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 205.00 | 10.55 | 11.85 | 11.20 | 8.54 | -3.45 | -28.78% | 0.05 | 12 | 4 | 0.39 | 0.76 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 207.50 | 8.65 | 9.60 | 9.13 | 8.30 | -1.46 | -14.96% | 0.04 | 28 | 8 | 0.37 | 0.70 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 7.25 | 7.80 | 7.53 | 6.87 | -0.70 | -9.25% | 0.04 | 88 | 105 | 0.37 | 0.63 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 212.50 | 5.75 | 6.50 | 6.13 | 5.55 | -0.72 | -11.49% | 0.03 | 33 | 46 | 0.37 | 0.56 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 215.00 | 4.40 | 4.90 | 4.65 | 4.50 | -0.77 | -14.62% | 0.02 | 27 | 158 | 0.35 | 0.48 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 217.50 | 3.25 | 3.85 | 3.55 | 2.74 | -0.96 | -25.95% | 0.02 | 9 | 47 | 0.35 | 0.40 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 2.34 | 2.80 | 2.57 | 2.50 | -0.35 | -12.29% | 0.01 | 38 | 77 | 0.34 | 0.33 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 222.50 | 1.51 | 2.01 | 1.76 | 1.28 | -0.96 | -42.86% | 0.01 | 44 | 50 | 0.33 | 0.26 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 225.00 | 1.09 | 1.49 | 1.29 | 1.20 | -0.30 | -20.00% | 0.01 | 28 | 413 | 0.33 | 0.20 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 227.50 | 0.65 | 1.14 | 0.90 | 0.89 | -0.10 | -10.11% | 0.00 | 15 | 134 | 0.33 | 0.15 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.24 | -30.38% | 0.00 | 41 | 244 | 0.34 | 0.11 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 232.50 | 0.25 | 0.62 | 0.44 | 0.40 | -0.51 | -56.05% | 0.00 | 5 | 6 | 0.33 | 0.08 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 235.00 | 0.12 | 0.49 | 0.31 | 0.27 | -0.18 | -40.00% | 0.00 | 35 | 55 | 0.33 | 0.06 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 237.50 | 0.01 | 0.58 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.04 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 240.00 | 0.02 | 0.39 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 137 | 0.34 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 242.50 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.56 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.69 | 0.35 | 1.00 | +0.85 | +566.67% | 0.00 | 1 | 18 | 0.61 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.05 | 1.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 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 | 2.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.20 | -55.56% | 0.00 | 16 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 0.12 | 0.38 | 0.25 | 0.33 | +0.07 | +26.93% | 0.00 | 10 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 0.23 | 0.63 | 0.43 | 0.51 | +0.10 | +24.39% | 0.00 | 56 | 28 | 0.44 | -0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 192.50 | 0.37 | 0.78 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.04 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 195.00 | 0.52 | 1.09 | 0.81 | 0.87 | +0.09 | +11.54% | 0.00 | 5 | 292 | 0.43 | -0.06 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 197.50 | 0.81 | 1.37 | 1.09 | 1.28 | +0.33 | +34.74% | 0.01 | 7 | 419 | 0.42 | -0.10 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 1.13 | 1.53 | 1.33 | 1.59 | +0.18 | +12.77% | 0.01 | 14 | 94 | 0.40 | -0.14 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 202.50 | 1.27 | 2.00 | 1.64 | 2.02 | +0.02 | +1.00% | 0.01 | 4 | 29 | 0.38 | -0.18 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 205.00 | 2.11 | 2.59 | 2.35 | 2.30 | -0.13 | -5.35% | 0.01 | 25 | 50 | 0.39 | -0.24 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 207.50 | 2.83 | 3.35 | 3.09 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | -0.30 | 0.03 | -0.18 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 3.65 | 4.25 | 3.95 | 3.90 | -0.35 | -8.24% | 0.02 | 22 | 136 | 0.38 | -0.37 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 212.50 | 4.65 | 5.30 | 4.98 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.44 | 0.03 | -0.21 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 215.00 | 5.80 | 6.50 | 6.15 | 6.48 | -0.07 | -1.07% | 0.03 | 3 | 239 | 0.37 | -0.52 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 217.50 | 7.20 | 7.90 | 7.55 | 8.25 | +0.14 | +1.73% | 0.03 | 7 | 3 | 0.36 | -0.60 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 8.55 | 9.50 | 9.03 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.35 | -0.67 | 0.03 | -0.19 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 222.50 | 10.40 | 11.25 | 10.83 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.74 | 0.02 | -0.17 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 225.00 | 12.40 | 14.05 | 13.23 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.39 | -0.80 | 0.02 | -0.14 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 227.50 | 14.15 | 16.25 | 15.20 | % | 0.07 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.12 | 7/27/2026 4:00:06 PM EST | |||
| 230.00 | 16.20 | 18.45 | 17.33 | 18.73 | +4.47 | +31.35% | 0.08 | 2 | 7 | 0.48 | -0.89 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 232.50 | 18.55 | 20.75 | 19.65 | % | 0.08 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 235.00 | 20.65 | 23.80 | 22.23 | % | 0.09 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 237.50 | 23.45 | 26.20 | 24.83 | % | 0.10 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 240.00 | 25.15 | 28.65 | 26.90 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 242.50 | 28.40 | 31.10 | 29.75 | % | 0.12 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 245.00 | 30.50 | 33.60 | 32.05 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 250.00 | 35.75 | 38.55 | 37.15 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 255.00 | 40.80 | 43.55 | 42.18 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 260.00 | 45.85 | 48.55 | 47.20 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 265.00 | 50.85 | 53.55 | 52.20 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 270.00 | 55.75 | 58.55 | 57.15 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 275.00 | 60.05 | 63.55 | 61.80 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 280.00 | 65.85 | 68.50 | 67.18 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 285.00 | 70.35 | 73.50 | 71.93 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 290.00 | 75.85 | 78.50 | 77.18 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 295.00 | 80.45 | 83.50 | 81.98 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |