Options Chain for MORGAN STANLEY COM NEW (MS) - $215.07 as of 8/12/2026 11:40:08 AM 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 | 102.85 | 106.20 | 104.53 | % | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 120.00 | 97.55 | 101.20 | 99.38 | % | 0.83 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 125.00 | 92.55 | 96.25 | 94.40 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 130.00 | 87.60 | 91.30 | 89.45 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 135.00 | 82.95 | 86.30 | 84.63 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 140.00 | 77.85 | 81.35 | 79.60 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 145.00 | 72.80 | 76.35 | 74.58 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 150.00 | 67.80 | 71.45 | 69.63 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 155.00 | 62.90 | 66.50 | 64.70 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 160.00 | 58.15 | 61.55 | 59.85 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 165.00 | 53.15 | 56.60 | 54.88 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 170.00 | 48.15 | 51.70 | 49.93 | 45.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 10:59:01 AM EST |
| 175.00 | 43.55 | 46.80 | 45.18 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 8/12/2026 10:59:01 AM EST | |||
| 180.00 | 39.00 | 41.95 | 40.48 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 8/12/2026 10:59:01 AM EST | |||
| 185.00 | 34.80 | 37.20 | 36.00 | % | 0.19 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.05 | 8/12/2026 10:59:01 AM EST | |||
| 190.00 | 30.15 | 32.55 | 31.35 | % | 0.17 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.06 | 8/12/2026 10:59:01 AM EST | |||
| 195.00 | 25.40 | 28.05 | 26.73 | % | 0.14 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.07 | 8/12/2026 10:59:01 AM EST | |||
| 200.00 | 21.45 | 23.80 | 22.63 | % | 0.11 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.08 | 8/12/2026 10:59:01 AM EST | |||
| 205.00 | 17.40 | 19.85 | 18.63 | 18.75 | +0.25 | +1.36% | 0.09 | 1 | 3 | 0.32 | 0.77 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 210.00 | 13.55 | 16.15 | 14.85 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.10 | 8/12/2026 10:59:01 AM EST | |||
| 215.00 | 10.40 | 13.10 | 11.75 | 11.33 | +0.93 | +8.95% | 0.05 | 1 | 25 | 0.29 | 0.62 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 220.00 | 7.85 | 10.00 | 8.93 | % | 0.04 | 0 | 0 | 0.29 | 0.53 | 0.02 | -0.11 | 8/12/2026 10:59:01 AM EST | |||
| 225.00 | 5.80 | 7.55 | 6.68 | 7.00 | % | 0.03 | 2 | 0 | 0.29 | 0.44 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 230.00 | 3.95 | 5.25 | 4.60 | 4.53 | % | 0.02 | 2 | 0 | 0.28 | 0.35 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 235.00 | 2.68 | 4.15 | 3.42 | 3.21 | +0.39 | +13.83% | 0.01 | 2 | 1 | 0.28 | 0.27 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 240.00 | 1.83 | 2.96 | 2.40 | 2.26 | +0.24 | +11.89% | 0.01 | 5 | 1 | 0.28 | 0.20 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 245.00 | 1.11 | 2.11 | 1.61 | 1.52 | % | 0.01 | 2 | 0 | 0.28 | 0.15 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 250.00 | 0.88 | 1.48 | 1.18 | 0.96 | -0.34 | -26.16% | 0.00 | 12 | 1 | 0.29 | 0.10 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 255.00 | 0.34 | 0.96 | 0.65 | 0.76 | % | 0.00 | 2 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 260.00 | 0.14 | 1.48 | 0.81 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.05 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 265.00 | 0.05 | 1.23 | 0.64 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 270.00 | 0.04 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 275.00 | 0.04 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 285.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM 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 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 165.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 175.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.04 | 8/12/2026 10:59:01 AM EST | |||
| 180.00 | 0.22 | 1.10 | 0.66 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.04 | 8/12/2026 10:59:01 AM EST | |||
| 185.00 | 0.32 | 1.60 | 0.96 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.06 | 0.00 | -0.05 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 190.00 | 0.69 | 1.25 | 0.97 | 0.94 | -0.60 | -38.97% | 0.01 | 2 | 4 | 0.32 | -0.09 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 195.00 | 1.08 | 2.05 | 1.57 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.12 | 0.01 | -0.07 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 200.00 | 1.46 | 2.66 | 2.06 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.17 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 205.00 | 2.12 | 4.60 | 3.36 | 3.34 | % | 0.02 | 1 | 0 | 0.30 | -0.23 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 210.00 | 4.05 | 5.40 | 4.73 | 4.59 | % | 0.02 | 5 | 0 | 0.30 | -0.30 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 215.00 | 5.30 | 7.75 | 6.53 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.02 | -0.11 | 8/12/2026 10:59:01 AM EST | |||
| 220.00 | 7.60 | 9.95 | 8.78 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.02 | -0.11 | 8/12/2026 10:59:01 AM EST | |||
| 225.00 | 10.45 | 12.55 | 11.50 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.02 | -0.11 | 8/12/2026 10:59:01 AM EST | |||
| 230.00 | 13.50 | 15.60 | 14.55 | 14.61 | % | 0.06 | 4 | 0 | 0.28 | -0.65 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 10:59:01 AM EST | |
| 235.00 | 17.10 | 19.45 | 18.28 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.09 | 8/12/2026 10:59:01 AM EST | |||
| 240.00 | 21.20 | 23.50 | 22.35 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.07 | 8/12/2026 10:59:01 AM EST | |||
| 245.00 | 25.60 | 27.65 | 26.63 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.06 | 8/12/2026 10:59:01 AM EST | |||
| 250.00 | 30.25 | 32.20 | 31.23 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 8/12/2026 10:59:01 AM EST | |||
| 255.00 | 35.05 | 37.55 | 36.30 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 8/12/2026 10:59:01 AM EST | |||
| 260.00 | 39.95 | 42.45 | 41.20 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 265.00 | 44.90 | 48.10 | 46.50 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 8/12/2026 10:59:01 AM EST | |||
| 270.00 | 49.90 | 53.10 | 51.50 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 275.00 | 54.90 | 58.10 | 56.50 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/12/2026 10:59:01 AM EST | |||
| 280.00 | 59.90 | 63.10 | 61.50 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 285.00 | 64.90 | 67.95 | 66.43 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 290.00 | 69.85 | 72.80 | 71.33 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 295.00 | 74.85 | 77.90 | 76.38 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST |