Options Chain for MORGAN STANLEY COM NEW (MS) - $184.79 as of 1/8/2026 2:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 97.85 | 101.10 | 99.48 | % | 1.17 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 90.00 | 92.85 | 96.80 | 94.83 | % | 1.05 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 95.00 | 88.15 | 91.60 | 89.88 | 92.95 | 0.00 | 0.00% | 0.95 | 0 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 100.00 | 83.40 | 86.80 | 85.10 | 85.04 | -2.91 | -3.31% | 0.85 | 2 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 105.00 | 78.15 | 81.85 | 80.00 | 80.12 | -2.35 | -2.85% | 0.76 | 2 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 110.00 | 73.25 | 76.85 | 75.05 | 75.04 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 115.00 | 68.25 | 71.85 | 70.05 | 70.05 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 120.00 | 63.25 | 66.85 | 65.05 | % | 0.54 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 125.00 | 58.95 | 61.85 | 60.40 | % | 0.48 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 130.00 | 53.95 | 56.85 | 55.40 | 55.32 | % | 0.43 | 2 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST | |
| 135.00 | 48.25 | 51.85 | 50.05 | 50.47 | % | 0.37 | 2 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST | |
| 140.00 | 43.25 | 46.85 | 45.05 | % | 0.32 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 145.00 | 38.95 | 41.30 | 40.13 | % | 0.28 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 150.00 | 33.85 | 36.85 | 35.35 | 35.37 | +5.57 | +18.70% | 0.24 | 1 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 152.50 | 31.50 | 34.35 | 32.93 | 35.41 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 155.00 | 28.30 | 31.85 | 30.08 | 24.78 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 2:58:54 PM EST |
| 157.50 | 25.55 | 29.35 | 27.45 | % | 0.17 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 160.00 | 24.30 | 26.10 | 25.20 | 24.93 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 162.50 | 21.85 | 24.35 | 23.10 | 26.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 165.00 | 19.35 | 21.25 | 20.30 | 14.28 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 2:58:54 PM EST |
| 167.50 | 16.85 | 18.15 | 17.50 | 11.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 2:58:54 PM EST |
| 170.00 | 14.35 | 16.10 | 15.23 | 15.30 | -0.42 | -2.68% | 0.09 | 2 | 22 | 1.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 172.50 | 11.95 | 13.65 | 12.80 | 12.88 | -3.24 | -20.10% | 0.07 | 1 | 11 | 1.39 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 175.00 | 9.50 | 11.15 | 10.33 | 10.37 | +0.42 | +4.23% | 0.06 | 2 | 254 | 1.22 | 0.98 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 177.50 | 6.60 | 8.05 | 7.33 | 7.85 | -0.04 | -0.51% | 0.04 | 8 | 122 | 0.90 | 0.95 | 0.02 | -0.09 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 180.00 | 4.30 | 5.75 | 5.03 | 5.43 | +0.31 | +6.06% | 0.03 | 27 | 371 | 0.67 | 0.88 | 0.04 | -0.25 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 182.50 | 2.66 | 3.45 | 3.06 | 3.27 | -0.18 | -5.22% | 0.02 | 36 | 1,335 | 0.40 | 0.75 | 0.08 | -0.57 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 185.00 | 1.15 | 1.57 | 1.36 | 1.24 | -0.42 | -25.31% | 0.01 | 299 | 1,230 | 0.34 | 0.50 | 0.11 | -0.79 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 187.50 | 0.24 | 0.54 | 0.39 | 0.48 | -0.23 | -32.40% | 0.00 | 66 | 704 | 0.35 | 0.22 | 0.09 | -0.44 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 190.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 66 | 1,409 | 0.38 | 0.06 | 0.04 | -0.09 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 192.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 18 | 542 | 0.40 | 0.01 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 135 | 0.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 197.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 103 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 202.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 205.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.92 | 0.46 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 2:58:54 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 235.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 120.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 130.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 135.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 145.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 2:58:54 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 2:58:54 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 155.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 2:58:54 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 2:58:54 PM EST |
| 160.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:54 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 167.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 255 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 172.50 | 0.00 | 0.42 | 0.21 | 0.02 | -0.06 | -75.00% | 0.00 | 26 | 1,226 | 0.65 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 175.00 | 0.04 | 0.22 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 237 | 0.58 | -0.02 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 177.50 | 0.08 | 0.28 | 0.18 | 0.15 | -0.09 | -37.50% | 0.00 | 5 | 839 | 0.53 | -0.05 | 0.02 | -0.09 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 180.00 | 0.22 | 0.38 | 0.30 | 0.25 | -0.22 | -46.81% | 0.00 | 98 | 269 | 0.44 | -0.12 | 0.04 | -0.25 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 182.50 | 0.46 | 0.75 | 0.61 | 0.55 | -0.44 | -44.45% | 0.00 | 130 | 566 | 0.38 | -0.25 | 0.08 | -0.57 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 185.00 | 1.26 | 1.82 | 1.54 | 1.30 | -0.57 | -30.49% | 0.01 | 261 | 325 | 0.34 | -0.50 | 0.11 | -0.79 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 187.50 | 2.51 | 3.30 | 2.91 | 2.42 | -0.88 | -26.67% | 0.02 | 1 | 802 | 0.41 | -0.78 | 0.09 | -0.44 | 1/8/2026 | 1/8/2026 2:58:54 PM EST |
| 190.00 | 4.55 | 6.10 | 5.33 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.47 | -0.94 | 0.04 | -0.09 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 192.50 | 5.75 | 8.95 | 7.35 | % | 0.04 | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 1/8/2026 2:58:54 PM EST | |||
| 195.00 | 8.80 | 11.65 | 10.23 | % | 0.05 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 197.50 | 11.45 | 14.20 | 12.83 | % | 0.06 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 200.00 | 13.25 | 17.05 | 15.15 | 14.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:54 PM EST |
| 202.50 | 15.75 | 19.30 | 17.53 | % | 0.09 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 205.00 | 18.25 | 21.90 | 20.08 | % | 0.10 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 210.00 | 23.25 | 27.10 | 25.18 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 215.00 | 28.25 | 32.05 | 30.15 | % | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 220.00 | 33.25 | 37.05 | 35.15 | % | 0.16 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 225.00 | 38.25 | 42.15 | 40.20 | % | 0.18 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 230.00 | 43.25 | 47.05 | 45.15 | % | 0.20 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 235.00 | 48.25 | 52.20 | 50.23 | % | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 240.00 | 53.25 | 57.15 | 55.20 | % | 0.23 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 245.00 | 58.25 | 62.15 | 60.20 | % | 0.25 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 250.00 | 63.25 | 66.80 | 65.03 | % | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 260.00 | 73.25 | 77.10 | 75.18 | % | 0.29 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST | |||
| 270.00 | 83.25 | 87.20 | 85.23 | % | 0.32 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:54 PM EST |