Options Chain for MORGAN STANLEY COM NEW (MS) - $210.06 as of 7/31/2026 3:20:47 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 | 94.25 | 98.20 | 96.23 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 120.00 | 89.30 | 93.25 | 91.28 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 125.00 | 84.30 | 88.25 | 86.28 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 130.00 | 79.35 | 83.30 | 81.33 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 135.00 | 74.35 | 78.30 | 76.33 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 140.00 | 69.40 | 73.25 | 71.33 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 145.00 | 64.60 | 68.30 | 66.45 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 150.00 | 59.65 | 63.35 | 61.50 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 155.00 | 54.55 | 58.50 | 56.53 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 160.00 | 49.65 | 53.60 | 51.63 | % | 0.32 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 165.00 | 45.45 | 48.70 | 47.08 | 45.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 170.00 | 40.70 | 43.90 | 42.30 | 40.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 175.00 | 35.85 | 39.20 | 37.53 | % | 0.21 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 7/31/2026 4:00:10 PM EST | |||
| 180.00 | 31.20 | 34.55 | 32.88 | % | 0.18 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.07 | 7/31/2026 4:00:10 PM EST | |||
| 185.00 | 27.45 | 30.10 | 28.78 | % | 0.16 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.08 | 7/31/2026 4:00:10 PM EST | |||
| 190.00 | 22.00 | 25.80 | 23.90 | % | 0.13 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.09 | 7/31/2026 4:00:10 PM EST | |||
| 195.00 | 18.00 | 21.55 | 19.78 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.11 | 7/31/2026 4:00:10 PM EST | |||
| 200.00 | 14.35 | 18.10 | 16.23 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.01 | -0.12 | 7/31/2026 4:00:10 PM EST | |||
| 205.00 | 11.95 | 13.85 | 12.90 | % | 0.06 | 0 | 0 | 0.31 | 0.65 | 0.02 | -0.12 | 7/31/2026 4:00:10 PM EST | |||
| 210.00 | 8.85 | 10.95 | 9.90 | 10.00 | +1.09 | +12.24% | 0.05 | 1 | 1 | 0.30 | 0.57 | 0.02 | -0.12 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 215.00 | 6.40 | 8.45 | 7.43 | 7.35 | +0.83 | +12.73% | 0.03 | 1 | 1 | 0.30 | 0.47 | 0.02 | -0.12 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 220.00 | 4.25 | 6.40 | 5.33 | % | 0.02 | 0 | 0 | 0.29 | 0.38 | 0.02 | -0.11 | 7/31/2026 4:00:10 PM EST | |||
| 225.00 | 1.78 | 4.70 | 3.24 | % | 0.01 | 0 | 0 | 0.27 | 0.29 | 0.02 | -0.09 | 7/31/2026 4:00:10 PM EST | |||
| 230.00 | 1.95 | 3.00 | 2.48 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.07 | 7/31/2026 4:00:10 PM EST | |||
| 235.00 | 0.75 | 2.48 | 1.62 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 7/31/2026 4:00:10 PM EST | |||
| 240.00 | 0.23 | 1.99 | 1.11 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.09 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.03 | 7/31/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 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 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 7/31/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 7/31/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.04 | 7/31/2026 4:00:10 PM EST | |||
| 180.00 | 0.40 | 1.99 | 1.20 | 1.21 | +0.01 | +0.84% | 0.01 | 1 | 1 | 0.37 | -0.07 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 185.00 | 0.69 | 2.27 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.08 | 7/31/2026 4:00:10 PM EST | |||
| 190.00 | 0.68 | 3.10 | 1.89 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.01 | -0.09 | 7/31/2026 4:00:10 PM EST | |||
| 195.00 | 1.89 | 3.95 | 2.92 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.11 | 7/31/2026 4:00:10 PM EST | |||
| 200.00 | 3.55 | 5.30 | 4.43 | 4.20 | % | 0.02 | 3 | 0 | 0.34 | -0.27 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 4:00:10 PM EST | |
| 205.00 | 4.45 | 6.95 | 5.70 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.12 | 7/31/2026 4:00:10 PM EST | |||
| 210.00 | 7.05 | 9.00 | 8.03 | 7.61 | % | 0.04 | 4 | 0 | 0.32 | -0.43 | 0.02 | -0.12 | 7/31/2026 | 7/31/2026 4:00:10 PM EST | |
| 215.00 | 9.45 | 11.35 | 10.40 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.02 | -0.12 | 7/31/2026 4:00:10 PM EST | |||
| 220.00 | 12.30 | 14.40 | 13.35 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.11 | 7/31/2026 4:00:10 PM EST | |||
| 225.00 | 15.00 | 18.90 | 16.95 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.09 | 7/31/2026 4:00:10 PM EST | |||
| 230.00 | 18.85 | 22.25 | 20.55 | 22.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.79 | 0.01 | -0.07 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 235.00 | 23.15 | 26.45 | 24.80 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | -0.86 | 0.01 | -0.06 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 240.00 | 27.70 | 31.40 | 29.55 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 7/31/2026 4:00:10 PM EST | |||
| 245.00 | 32.45 | 36.15 | 34.30 | % | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 7/31/2026 4:00:10 PM EST | |||
| 250.00 | 37.35 | 41.10 | 39.23 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 255.00 | 42.40 | 46.35 | 44.38 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 260.00 | 47.40 | 51.35 | 49.38 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 265.00 | 52.40 | 56.25 | 54.33 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 270.00 | 57.40 | 61.10 | 59.25 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 275.00 | 62.40 | 66.25 | 64.33 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 280.00 | 67.40 | 71.10 | 69.25 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 285.00 | 72.40 | 76.10 | 74.25 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 290.00 | 77.40 | 81.25 | 79.33 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 295.00 | 82.40 | 86.10 | 84.25 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST |