Options Chain for MORGAN STANLEY COM NEW (MS) - $215.18 as of 7/24/2026 11:21:24 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 | 97.40 | 101.30 | 99.35 | % | 0.86 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 120.00 | 92.40 | 96.30 | 94.35 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 125.00 | 87.40 | 91.30 | 89.35 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 130.00 | 82.40 | 86.30 | 84.35 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 135.00 | 77.40 | 81.35 | 79.38 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 140.00 | 72.40 | 76.35 | 74.38 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 145.00 | 67.45 | 71.35 | 69.40 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 150.00 | 62.45 | 66.40 | 64.43 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 155.00 | 57.50 | 61.40 | 59.45 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 160.00 | 52.55 | 56.45 | 54.50 | % | 0.34 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 165.00 | 47.60 | 51.55 | 49.58 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 170.00 | 42.70 | 46.55 | 44.63 | % | 0.26 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 7/24/2026 4:00:04 PM EST | |||
| 175.00 | 37.95 | 41.55 | 39.75 | 38.82 | % | 0.23 | 5 | 0 | 0.58 | 0.94 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:04 PM EST | |
| 180.00 | 33.70 | 37.05 | 35.38 | % | 0.20 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.06 | 7/24/2026 4:00:04 PM EST | |||
| 185.00 | 28.70 | 32.35 | 30.53 | % | 0.17 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.08 | 7/24/2026 4:00:04 PM EST | |||
| 190.00 | 24.45 | 28.05 | 26.25 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.09 | 7/24/2026 4:00:04 PM EST | |||
| 195.00 | 20.55 | 24.00 | 22.28 | % | 0.11 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.10 | 7/24/2026 4:00:04 PM EST | |||
| 200.00 | 17.45 | 20.25 | 18.85 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.11 | 7/24/2026 4:00:04 PM EST | |||
| 205.00 | 14.20 | 16.80 | 15.50 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.12 | 7/24/2026 4:00:04 PM EST | |||
| 210.00 | 11.00 | 13.70 | 12.35 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.12 | 7/24/2026 4:00:04 PM EST | |||
| 215.00 | 8.30 | 10.95 | 9.63 | 9.09 | -0.77 | -7.81% | 0.04 | 5 | 2 | 0.34 | 0.51 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 220.00 | 5.85 | 8.75 | 7.30 | 6.72 | % | 0.03 | 1 | 0 | 0.34 | 0.43 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 4:00:04 PM EST | |
| 225.00 | 4.10 | 6.85 | 5.48 | 5.20 | % | 0.02 | 6 | 0 | 0.33 | 0.36 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:04 PM EST | |
| 230.00 | 2.78 | 5.40 | 4.09 | 3.73 | +0.09 | +2.48% | 0.02 | 1 | 12 | 0.33 | 0.29 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 235.00 | 1.94 | 4.25 | 3.10 | 2.39 | -0.28 | -10.49% | 0.01 | 4 | 3 | 0.34 | 0.23 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 240.00 | 1.18 | 3.55 | 2.37 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | 0.18 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 4:00:04 PM EST |
| 245.00 | 0.73 | 3.05 | 1.89 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.06 | 7/24/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.05 | 7/24/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 7/24/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 7/24/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 7/24/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.04 | 7/24/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.06 | 7/24/2026 4:00:04 PM EST | |||
| 185.00 | 1.19 | 3.55 | 2.37 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.08 | 7/24/2026 4:00:04 PM EST | |||
| 190.00 | 1.84 | 4.10 | 2.97 | 2.04 | -0.49 | -19.37% | 0.02 | 2 | 2 | 0.41 | -0.17 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 195.00 | 2.54 | 4.95 | 3.75 | 2.92 | -0.60 | -17.05% | 0.02 | 1 | 2 | 0.39 | -0.22 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:04 PM EST |
| 200.00 | 3.60 | 6.45 | 5.03 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.01 | -0.11 | 7/24/2026 4:00:04 PM EST | |||
| 205.00 | 5.05 | 7.90 | 6.48 | 5.35 | % | 0.03 | 15 | 0 | 0.37 | -0.34 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:04 PM EST | |
| 210.00 | 6.90 | 9.85 | 8.38 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.01 | -0.12 | 7/24/2026 4:00:04 PM EST | |||
| 215.00 | 9.20 | 11.95 | 10.58 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.12 | 7/24/2026 4:00:04 PM EST | |||
| 220.00 | 12.00 | 14.70 | 13.35 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.02 | -0.12 | 7/24/2026 4:00:04 PM EST | |||
| 225.00 | 15.30 | 17.85 | 16.58 | % | 0.07 | 0 | 0 | 0.35 | -0.64 | 0.01 | -0.11 | 7/24/2026 4:00:04 PM EST | |||
| 230.00 | 19.05 | 21.35 | 20.20 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.10 | 7/24/2026 4:00:04 PM EST | |||
| 235.00 | 21.60 | 25.35 | 23.48 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.09 | 7/24/2026 4:00:04 PM EST | |||
| 240.00 | 26.00 | 29.65 | 27.83 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.08 | 7/24/2026 4:00:04 PM EST | |||
| 245.00 | 30.50 | 34.20 | 32.35 | % | 0.13 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.06 | 7/24/2026 4:00:04 PM EST | |||
| 250.00 | 35.30 | 38.95 | 37.13 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 7/24/2026 4:00:04 PM EST | |||
| 255.00 | 40.10 | 43.75 | 41.93 | % | 0.16 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 7/24/2026 4:00:04 PM EST | |||
| 260.00 | 44.90 | 48.70 | 46.80 | % | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 7/24/2026 4:00:04 PM EST | |||
| 265.00 | 49.75 | 53.70 | 51.73 | % | 0.20 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 270.00 | 54.70 | 58.65 | 56.68 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 7/24/2026 4:00:04 PM EST | |||
| 275.00 | 59.70 | 63.60 | 61.65 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 280.00 | 64.70 | 68.60 | 66.65 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 285.00 | 69.70 | 73.65 | 71.68 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:04 PM EST | |||
| 290.00 | 74.70 | 78.65 | 76.68 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST | |||
| 295.00 | 79.65 | 83.60 | 81.63 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:04 PM EST |