Options Chain for MORGAN STANLEY COM NEW (MS) - $217.72 as of 9/6/2026 9:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 101.05 | 104.25 | 102.65 | % | 0.89 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 120.00 | 96.05 | 99.15 | 97.60 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 125.00 | 91.05 | 94.85 | 92.95 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 130.00 | 86.15 | 89.15 | 87.65 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 135.00 | 81.05 | 84.10 | 82.58 | 78.93 | 0.00 | 0.00% | 0.61 | 0 | 54 | 2.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:11 PM EST |
| 140.00 | 76.45 | 79.20 | 77.83 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 145.00 | 71.05 | 74.75 | 72.90 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 150.00 | 66.05 | 69.75 | 67.90 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 155.00 | 61.15 | 64.75 | 62.95 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 160.00 | 56.15 | 59.15 | 57.65 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 165.00 | 51.15 | 54.15 | 52.65 | 48.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:11 PM EST |
| 170.00 | 46.15 | 49.90 | 48.03 | 42.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:11 PM EST |
| 175.00 | 41.15 | 44.90 | 43.03 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 180.00 | 36.10 | 39.90 | 38.00 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 185.00 | 31.10 | 34.90 | 33.00 | 30.84 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 187.50 | 28.75 | 31.70 | 30.23 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 190.00 | 26.65 | 29.25 | 27.95 | 25.88 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 192.50 | 23.60 | 27.45 | 25.53 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 195.00 | 21.65 | 23.65 | 22.65 | 20.30 | +2.77 | +15.81% | 0.12 | 1 | 21 | 0.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 197.50 | 19.05 | 21.70 | 20.38 | % | 0.10 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 200.00 | 16.15 | 19.10 | 17.63 | 15.87 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | 0.98 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 202.50 | 13.75 | 16.80 | 15.28 | % | 0.08 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.04 | 9/4/2026 4:00:11 PM EST | |||
| 205.00 | 12.25 | 14.05 | 13.15 | 12.34 | -0.26 | -2.07% | 0.06 | 3 | 11 | 0.45 | 0.94 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 207.50 | 9.90 | 11.75 | 10.83 | 9.50 | +0.88 | +10.21% | 0.05 | 8 | 2 | 0.41 | 0.89 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 210.00 | 7.75 | 9.45 | 8.60 | 7.98 | -0.19 | -2.33% | 0.04 | 3 | 33 | 0.38 | 0.83 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 212.50 | 5.85 | 7.30 | 6.58 | 6.07 | -0.60 | -9.00% | 0.03 | 22 | 28 | 0.28 | 0.75 | 0.04 | -0.18 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 215.00 | 4.50 | 5.25 | 4.88 | 4.20 | -0.96 | -18.61% | 0.02 | 69 | 162 | 0.28 | 0.64 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 217.50 | 3.10 | 3.65 | 3.38 | 3.65 | +0.66 | +22.08% | 0.02 | 323 | 104 | 0.27 | 0.52 | 0.05 | -0.22 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 220.00 | 1.95 | 2.32 | 2.14 | 2.17 | -0.14 | -6.07% | 0.01 | 465 | 534 | 0.26 | 0.39 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 222.50 | 1.18 | 1.38 | 1.28 | 1.23 | -0.30 | -19.61% | 0.01 | 144 | 582 | 0.26 | 0.27 | 0.04 | -0.18 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 225.00 | 0.67 | 0.76 | 0.72 | 0.72 | -0.12 | -14.29% | 0.00 | 276 | 520 | 0.25 | 0.17 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 227.50 | 0.29 | 0.47 | 0.38 | 0.36 | -0.13 | -26.54% | 0.00 | 154 | 72 | 0.25 | 0.10 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 230.00 | 0.17 | 0.21 | 0.19 | 0.15 | -0.13 | -46.43% | 0.00 | 87 | 242 | 0.25 | 0.06 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 232.50 | 0.05 | 0.18 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 36 | 24 | 0.26 | 0.03 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 235.00 | 0.01 | 0.13 | 0.07 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 238 | 0.26 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 237.50 | 0.00 | 1.13 | 0.57 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 265.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 187.50 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 15 | 99 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 192.50 | 0.00 | 0.88 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 9 | 218 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 197.50 | 0.00 | 0.23 | 0.12 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 24 | 0.42 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 200.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 206 | 114 | 0.29 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 202.50 | 0.05 | 0.19 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 34 | 98 | 0.28 | -0.03 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 205.00 | 0.13 | 0.23 | 0.18 | 0.23 | -0.12 | -34.29% | 0.00 | 93 | 229 | 0.27 | -0.06 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 207.50 | 0.17 | 0.46 | 0.32 | 0.39 | -0.25 | -39.07% | 0.00 | 363 | 437 | 0.25 | -0.11 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 210.00 | 0.53 | 0.84 | 0.69 | 0.70 | -0.19 | -21.35% | 0.00 | 294 | 149 | 0.26 | -0.17 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 212.50 | 0.98 | 1.39 | 1.19 | 1.12 | -0.65 | -36.73% | 0.01 | 200 | 77 | 0.26 | -0.25 | 0.04 | -0.18 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 215.00 | 1.64 | 2.22 | 1.93 | 1.93 | -0.43 | -18.22% | 0.01 | 324 | 46 | 0.26 | -0.36 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 217.50 | 2.60 | 3.15 | 2.88 | 2.92 | -0.48 | -14.12% | 0.01 | 82 | 26 | 0.25 | -0.48 | 0.05 | -0.22 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 220.00 | 3.90 | 4.50 | 4.20 | 4.63 | -1.52 | -24.72% | 0.02 | 11 | 51 | 0.24 | -0.61 | 0.05 | -0.21 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 222.50 | 5.35 | 6.65 | 6.00 | 7.60 | +0.91 | +13.61% | 0.03 | 1 | 3 | 0.24 | -0.73 | 0.04 | -0.18 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 225.00 | 7.00 | 8.75 | 7.88 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.36 | -0.83 | 0.04 | -0.14 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 227.50 | 9.25 | 10.95 | 10.10 | % | 0.04 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.10 | 9/4/2026 4:00:11 PM EST | |||
| 230.00 | 11.65 | 13.30 | 12.48 | 12.80 | -4.20 | -24.71% | 0.05 | 2 | 7 | 0.42 | -0.94 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 232.50 | 13.50 | 16.10 | 14.80 | % | 0.06 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.04 | 9/4/2026 4:00:11 PM EST | |||
| 235.00 | 15.95 | 18.60 | 17.28 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 9/4/2026 4:00:11 PM EST |
| 237.50 | 17.95 | 21.45 | 19.70 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 240.00 | 20.25 | 23.95 | 22.10 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 245.00 | 25.50 | 28.30 | 26.90 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 250.00 | 30.95 | 33.95 | 32.45 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 255.00 | 35.45 | 39.05 | 37.25 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 260.00 | 40.20 | 43.95 | 42.08 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 265.00 | 45.95 | 48.95 | 47.45 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 270.00 | 50.40 | 53.95 | 52.18 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 275.00 | 55.95 | 58.95 | 57.45 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 280.00 | 60.95 | 63.95 | 62.45 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 285.00 | 65.95 | 68.95 | 67.45 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 290.00 | 70.45 | 73.95 | 72.20 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 295.00 | 75.20 | 78.30 | 76.75 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST |