Options Chain for MORNINGSTAR INC COM (MORN) - $171.50 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.00 | 69.50 | 67.25 | % | 0.64 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 60.00 | 64.40 | 62.20 | % | 0.57 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 115.00 | 55.00 | 59.50 | 57.25 | 58.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 120.00 | 50.30 | 54.50 | 52.40 | % | 0.44 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 125.00 | 45.00 | 49.50 | 47.25 | % | 0.38 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 130.00 | 40.30 | 44.50 | 42.40 | % | 0.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 135.00 | 35.50 | 39.50 | 37.50 | % | 0.28 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 140.00 | 30.50 | 34.50 | 32.50 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 145.00 | 25.50 | 29.50 | 27.50 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 150.00 | 20.50 | 24.50 | 22.50 | % | 0.15 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 155.00 | 15.50 | 19.00 | 17.25 | % | 0.11 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 160.00 | 10.50 | 14.70 | 12.60 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 165.00 | 6.00 | 10.50 | 8.25 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | 0.79 | 0.05 | -0.14 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 170.00 | 2.50 | 7.00 | 4.75 | % | 0.03 | 0 | 0 | 0.92 | 0.58 | 0.06 | -0.19 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.32 | 0.05 | -0.21 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.14 | 0.03 | -0.15 | 3/26/2026 | 4/13/2026 10:59:04 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.05 | 0.01 | -0.08 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.60 | 0.01 | 0.00 | -0.03 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:04 AM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:04 AM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:04 AM EST |
| 165.00 | 0.05 | 5.00 | 2.53 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.21 | 0.05 | -0.14 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | -0.42 | 0.06 | -0.19 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 2.15 | 7.00 | 4.58 | % | 0.03 | 0 | 0 | 0.49 | -0.68 | 0.05 | -0.21 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 6.00 | 10.50 | 8.25 | % | 0.05 | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.15 | 4/13/2026 10:59:04 AM EST | |||
| 185.00 | 10.50 | 15.00 | 12.75 | % | 0.07 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.08 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 15.50 | 20.00 | 17.75 | % | 0.09 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 20.50 | 25.00 | 22.75 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 200.00 | 25.50 | 30.00 | 27.75 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 35.50 | 39.90 | 37.70 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 220.00 | 45.50 | 50.00 | 47.75 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 230.00 | 55.50 | 60.00 | 57.75 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |