Options Chain for MORNINGSTAR INC COM (MORN) - $161.85 as of 2/20/2026 1:42:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 38.10 | 42.50 | 40.30 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 33.00 | 37.50 | 35.25 | % | 0.28 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 28.50 | 33.00 | 30.75 | 27.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 135.00 | 23.40 | 28.00 | 25.70 | % | 0.19 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.07 | 2/20/2026 4:00:13 PM EST | |||
| 140.00 | 19.00 | 23.50 | 21.25 | % | 0.15 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.08 | 2/20/2026 4:00:13 PM EST | |||
| 145.00 | 14.50 | 19.30 | 16.90 | % | 0.12 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 150.00 | 10.50 | 15.00 | 12.75 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | 0.77 | 0.02 | -0.13 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 7.10 | 11.50 | 9.30 | % | 0.06 | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.13 | 2/20/2026 4:00:13 PM EST | |||
| 160.00 | 4.20 | 8.00 | 6.10 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.54 | 0.03 | -0.13 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 165.00 | 2.50 | 6.00 | 4.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.34 | 0.41 | 0.03 | -0.12 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.30 | 0.28 | 0.02 | -0.10 | 2/20/2026 4:00:13 PM EST | |||
| 175.00 | 0.10 | 5.00 | 2.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.18 | 0.02 | -0.08 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.11 | 0.01 | -0.05 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 0.15 | 1.00 | 0.58 | 0.56 | +0.06 | +12.00% | 0.00 | 1 | 120 | 0.34 | 0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 23.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.03 | 0.01 | -0.02 | 1/13/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.02 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.40 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/20/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.06 | 2/20/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.04 | 0.01 | -0.07 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | -0.08 | 0.01 | -0.08 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 6.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.14 | 0.01 | -0.10 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 150.00 | 0.10 | 5.00 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.35 | -0.23 | 0.02 | -0.13 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 155.00 | 1.50 | 5.80 | 3.65 | 8.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.33 | 0.02 | -0.13 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 160.00 | 4.30 | 8.00 | 6.15 | 5.30 | % | 0.04 | 8 | 0 | 0.37 | -0.46 | 0.03 | -0.13 | 2/20/2026 | 2/20/2026 4:00:13 PM EST | |
| 165.00 | 6.00 | 10.80 | 8.40 | 8.24 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.32 | -0.59 | 0.03 | -0.12 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 170.00 | 9.50 | 13.80 | 11.65 | 16.22 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.45 | -0.72 | 0.02 | -0.10 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 175.00 | 13.50 | 18.30 | 15.90 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.51 | -0.82 | 0.02 | -0.08 | 9/19/2025 | 2/20/2026 4:00:13 PM EST |
| 180.00 | 17.50 | 22.30 | 19.90 | 19.17 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.51 | -0.89 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 185.00 | 22.50 | 27.20 | 24.85 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.04 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 190.00 | 27.50 | 32.30 | 29.90 | 34.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.97 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 195.00 | 32.80 | 37.50 | 35.15 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 2/20/2026 4:00:13 PM EST |
| 200.00 | 37.60 | 42.50 | 40.05 | 6.84 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.78 | -0.99 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 210.00 | 47.60 | 52.50 | 50.05 | 8.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:13 PM EST |
| 220.00 | 57.60 | 62.50 | 60.05 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 230.00 | 67.60 | 72.50 | 70.05 | 18.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:13 PM EST |
| 240.00 | 77.60 | 82.50 | 80.05 | 25.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:13 PM EST |
| 250.00 | 87.60 | 92.50 | 90.05 | 21.67 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 2/20/2026 4:00:13 PM EST |
| 260.00 | 97.60 | 102.50 | 100.05 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 270.00 | 107.60 | 112.50 | 110.05 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 280.00 | 117.60 | 122.50 | 120.05 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 290.00 | 127.60 | 132.50 | 130.05 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 300.00 | 137.60 | 142.50 | 140.05 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 310.00 | 147.60 | 152.50 | 150.05 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 320.00 | 157.60 | 162.50 | 160.05 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 330.00 | 167.60 | 172.50 | 170.05 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 340.00 | 177.60 | 182.50 | 180.05 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 350.00 | 187.60 | 192.50 | 190.05 | % | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 360.00 | 197.60 | 202.50 | 200.05 | % | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 370.00 | 207.60 | 212.50 | 210.05 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 380.00 | 217.60 | 222.50 | 220.05 | % | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 390.00 | 227.60 | 232.50 | 230.05 | % | 0.59 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 400.00 | 237.60 | 242.50 | 240.05 | % | 0.60 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 410.00 | 247.60 | 252.50 | 250.05 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 420.00 | 257.60 | 262.50 | 260.05 | % | 0.62 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 430.00 | 267.60 | 272.50 | 270.05 | % | 0.63 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |