Options Chain for MORGAN STANLEY COM NEW (MS) - $203.13 as of 7/30/2026 2:43:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 158.65 | 161.05 | 159.85 | 160.02 | % | 3.20 | 38 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST | |
| 55.00 | 153.60 | 156.65 | 155.13 | % | 2.82 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 60.00 | 148.50 | 151.85 | 150.18 | % | 2.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 65.00 | 143.50 | 146.80 | 145.15 | % | 2.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 70.00 | 138.50 | 142.00 | 140.25 | % | 2.00 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 75.00 | 133.50 | 136.65 | 135.08 | % | 1.80 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 80.00 | 128.50 | 131.65 | 130.08 | 129.95 | -11.05 | -7.84% | 1.63 | 95 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 85.00 | 123.50 | 126.65 | 125.08 | % | 1.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 90.00 | 118.50 | 121.65 | 120.08 | 120.00 | +18.08 | +17.74% | 1.33 | 365 | 102 | 1.55 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 95.00 | 113.50 | 116.70 | 115.10 | 115.05 | -3.63 | -3.06% | 1.21 | 325 | 51 | 1.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 100.00 | 108.50 | 111.70 | 110.10 | 110.05 | -10.84 | -8.97% | 1.10 | 275 | 48 | 1.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 105.00 | 103.50 | 106.70 | 105.10 | 105.05 | -8.45 | -7.45% | 1.00 | 275 | 48 | 1.30 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 110.00 | 98.50 | 101.70 | 100.10 | 100.00 | -4.70 | -4.49% | 0.91 | 210 | 34 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 115.00 | 93.50 | 96.40 | 94.95 | 94.75 | +1.55 | +1.67% | 0.83 | 115 | 19 | 1.11 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 120.00 | 88.50 | 91.70 | 90.10 | 90.05 | -10.20 | -10.18% | 0.75 | 740 | 161 | 1.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 125.00 | 83.50 | 86.70 | 85.10 | 85.05 | -3.92 | -4.41% | 0.68 | 1,220 | 273 | 1.01 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 130.00 | 78.50 | 81.70 | 80.10 | 80.05 | -2.45 | -2.97% | 0.62 | 320 | 160 | 0.95 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 135.00 | 73.50 | 76.70 | 75.10 | 75.05 | +6.09 | +8.84% | 0.56 | 175 | 61 | 0.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 140.00 | 68.50 | 71.70 | 70.10 | 70.55 | +7.52 | +11.94% | 0.50 | 315 | 128 | 0.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 145.00 | 63.50 | 66.70 | 65.10 | 65.05 | -5.32 | -7.56% | 0.45 | 725 | 477 | 0.77 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 150.00 | 58.45 | 61.90 | 60.18 | 56.35 | +0.44 | +0.79% | 0.40 | 2 | 107 | 0.67 | 0.99 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 155.00 | 53.60 | 56.25 | 54.93 | 54.92 | +5.22 | +10.51% | 0.35 | 3 | 338 | 0.60 | 0.98 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 160.00 | 48.75 | 51.50 | 50.13 | 50.12 | -2.02 | -3.88% | 0.31 | 1 | 1,140 | 0.57 | 0.97 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 165.00 | 44.20 | 46.70 | 45.45 | 43.00 | +2.05 | +5.01% | 0.28 | 5 | 670 | 0.54 | 0.95 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 170.00 | 39.45 | 41.95 | 40.70 | 37.28 | 0.00 | 0.00% | 0.24 | 0 | 540 | 0.50 | 0.93 | 0.00 | -0.04 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 175.00 | 34.85 | 37.55 | 36.20 | 39.70 | 0.00 | 0.00% | 0.21 | 0 | 519 | 0.45 | 0.91 | 0.01 | -0.05 | 7/27/2026 | 7/30/2026 1:59:14 PM EST |
| 180.00 | 30.35 | 32.80 | 31.58 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 836 | 0.35 | 0.87 | 0.01 | -0.06 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 185.00 | 27.50 | 28.00 | 27.75 | 24.31 | 0.00 | 0.00% | 0.15 | 0 | 515 | 0.34 | 0.84 | 0.01 | -0.07 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 190.00 | 21.95 | 23.85 | 22.90 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 844 | 0.34 | 0.79 | 0.01 | -0.08 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 195.00 | 18.20 | 20.30 | 19.25 | 18.69 | +3.49 | +22.97% | 0.10 | 4 | 904 | 0.34 | 0.73 | 0.01 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 200.00 | 15.60 | 16.40 | 16.00 | 15.82 | +3.67 | +30.21% | 0.08 | 7 | 4,015 | 0.34 | 0.67 | 0.01 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 210.00 | 9.90 | 10.35 | 10.13 | 9.87 | +2.67 | +37.09% | 0.05 | 90 | 2,539 | 0.32 | 0.52 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 220.00 | 5.60 | 5.90 | 5.75 | 5.75 | +1.80 | +45.57% | 0.03 | 138 | 2,572 | 0.31 | 0.36 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 230.00 | 2.87 | 3.10 | 2.99 | 2.92 | +0.87 | +42.44% | 0.01 | 307 | 2,434 | 0.31 | 0.22 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 240.00 | 1.29 | 1.57 | 1.43 | 1.41 | +0.34 | +31.78% | 0.01 | 29 | 1,466 | 0.31 | 0.12 | 0.01 | -0.05 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 250.00 | 0.43 | 0.86 | 0.65 | 0.70 | +0.20 | +40.00% | 0.00 | 12 | 1,113 | 0.30 | 0.06 | 0.01 | -0.03 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 260.00 | 0.01 | 0.74 | 0.38 | 0.39 | +0.15 | +62.50% | 0.00 | 1 | 1,439 | 0.28 | 0.03 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.41 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 1:59:14 PM EST |
| 290.00 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 300.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 310.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 320.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 330.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 340.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 31 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/30/2026 1:59:14 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 200 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/30/2026 1:59:14 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/30/2026 1:59:14 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/30/2026 1:59:14 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/30/2026 1:59:14 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/30/2026 1:59:14 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/30/2026 1:59:14 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 1:59:14 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 633 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 125.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/30/2026 1:59:14 PM EST |
| 130.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 1:59:14 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 1:59:14 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.07 | -38.89% | 0.00 | 8 | 885 | 0.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 24 | 1,641 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 150.00 | 0.00 | 0.87 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.57 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 155.00 | 0.11 | 0.48 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 5 | 1,496 | 0.42 | -0.02 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 160.00 | 0.25 | 0.83 | 0.54 | 0.52 | -0.26 | -33.34% | 0.00 | 12 | 696 | 0.43 | -0.03 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 165.00 | 0.38 | 1.19 | 0.79 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.42 | -0.05 | 0.00 | -0.03 | 7/27/2026 | 7/30/2026 1:59:14 PM EST |
| 170.00 | 0.68 | 1.08 | 0.88 | 1.00 | -0.46 | -31.51% | 0.01 | 2 | 1,512 | 0.39 | -0.07 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 175.00 | 1.04 | 1.73 | 1.39 | 1.41 | -0.50 | -26.18% | 0.01 | 3 | 1,852 | 0.39 | -0.09 | 0.01 | -0.05 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 180.00 | 1.35 | 1.88 | 1.62 | 1.82 | -0.83 | -31.33% | 0.01 | 7 | 2,096 | 0.36 | -0.13 | 0.01 | -0.06 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 185.00 | 2.05 | 2.50 | 2.28 | 2.31 | -1.06 | -31.46% | 0.01 | 124 | 1,709 | 0.35 | -0.16 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 190.00 | 2.96 | 3.30 | 3.13 | 3.10 | -1.82 | -37.00% | 0.02 | 163 | 1,685 | 0.35 | -0.21 | 0.01 | -0.08 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 195.00 | 4.05 | 4.45 | 4.25 | 4.40 | -2.05 | -31.79% | 0.02 | 51 | 729 | 0.34 | -0.27 | 0.01 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 200.00 | 5.45 | 5.85 | 5.65 | 5.76 | -2.76 | -32.40% | 0.03 | 73 | 4,519 | 0.33 | -0.33 | 0.01 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 210.00 | 9.50 | 9.85 | 9.68 | 9.97 | -3.80 | -27.60% | 0.05 | 32 | 2,654 | 0.32 | -0.48 | 0.02 | -0.10 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 220.00 | 15.15 | 15.60 | 15.38 | 16.10 | -3.50 | -17.86% | 0.07 | 7 | 872 | 0.31 | -0.64 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 1:59:14 PM EST |
| 230.00 | 22.35 | 24.55 | 23.45 | 28.20 | 0.00 | 0.00% | 0.10 | 0 | 323 | 0.32 | -0.78 | 0.01 | -0.07 | 7/29/2026 | 7/30/2026 1:59:14 PM EST |
| 240.00 | 30.80 | 33.25 | 32.03 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.31 | -0.88 | 0.01 | -0.05 | 7/28/2026 | 7/30/2026 1:59:14 PM EST |
| 250.00 | 40.10 | 42.75 | 41.43 | 36.32 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.43 | -0.94 | 0.01 | -0.03 | 7/24/2026 | 7/30/2026 1:59:14 PM EST |
| 260.00 | 49.35 | 52.65 | 51.00 | 50.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.01 | 6/3/2026 | 7/30/2026 1:59:14 PM EST |
| 270.00 | 59.35 | 62.60 | 60.98 | 59.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 7/30/2026 1:59:14 PM EST |
| 280.00 | 69.25 | 72.55 | 70.90 | 59.42 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.99 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 1:59:14 PM EST |
| 290.00 | 79.20 | 82.60 | 80.90 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 300.00 | 89.15 | 92.55 | 90.85 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 310.00 | 99.25 | 102.60 | 100.93 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 320.00 | 109.20 | 112.60 | 110.90 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 330.00 | 119.05 | 122.60 | 120.83 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST | |||
| 340.00 | 129.20 | 132.60 | 130.90 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2026 1:59:14 PM EST |