Options Chain for MORGAN STANLEY COM NEW (MS) - $212.66 as of 9/11/2026 3:01:23 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 | 97.85 | 101.65 | 99.75 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 120.00 | 92.80 | 96.70 | 94.75 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 125.00 | 87.80 | 91.70 | 89.75 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 130.00 | 82.80 | 86.70 | 84.75 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 135.00 | 77.85 | 81.75 | 79.80 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 140.00 | 72.85 | 76.75 | 74.80 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 145.00 | 67.85 | 72.00 | 69.93 | % | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 150.00 | 63.10 | 66.80 | 64.95 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 155.00 | 58.00 | 61.85 | 59.93 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 160.00 | 53.00 | 56.85 | 54.93 | % | 0.34 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 165.00 | 48.20 | 51.90 | 50.05 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 170.00 | 43.00 | 46.90 | 44.95 | 47.17 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 175.00 | 38.15 | 41.95 | 40.05 | % | 0.23 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 180.00 | 33.25 | 36.90 | 35.08 | % | 0.19 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 185.00 | 29.25 | 31.45 | 30.35 | % | 0.16 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 190.00 | 24.50 | 26.75 | 25.63 | 23.70 | % | 0.13 | 1 | 0 | 0.43 | 0.92 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:07 PM EST | |
| 195.00 | 19.95 | 22.15 | 21.05 | % | 0.11 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.09 | 9/11/2026 4:00:07 PM EST | |||
| 200.00 | 15.85 | 17.75 | 16.80 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.82 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 205.00 | 12.05 | 13.70 | 12.88 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.28 | 0.73 | 0.02 | -0.12 | 9/2/2026 | 9/11/2026 4:00:07 PM EST |
| 210.00 | 9.00 | 9.95 | 9.48 | 9.85 | +0.92 | +10.31% | 0.05 | 1 | 7 | 0.28 | 0.63 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 215.00 | 6.45 | 7.10 | 6.78 | 6.69 | +0.04 | +0.61% | 0.03 | 3 | 24 | 0.28 | 0.52 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 220.00 | 4.25 | 4.95 | 4.60 | 4.20 | -0.25 | -5.62% | 0.02 | 5 | 5 | 0.28 | 0.40 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 225.00 | 2.72 | 3.10 | 2.91 | 2.88 | 0.00 | 0.00% | 0.01 | 46 | 20 | 0.27 | 0.29 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 230.00 | 1.49 | 2.01 | 1.75 | 1.84 | +0.09 | +5.15% | 0.01 | 3 | 35 | 0.27 | 0.20 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 235.00 | 0.70 | 1.34 | 1.02 | 1.00 | -0.23 | -18.70% | 0.00 | 2 | 66 | 0.27 | 0.13 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 240.00 | 0.35 | 0.98 | 0.67 | 0.77 | -0.44 | -36.37% | 0.00 | 3 | 39 | 0.28 | 0.08 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 245.00 | 0.03 | 0.87 | 0.45 | 0.49 | +0.09 | +22.50% | 0.00 | 1 | 34 | 0.27 | 0.05 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.70 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.03 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 180.00 | 0.01 | 0.63 | 0.32 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.33 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 185.00 | 0.15 | 0.51 | 0.33 | 0.40 | -0.09 | -18.37% | 0.00 | 1 | 156 | 0.32 | -0.04 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 190.00 | 0.54 | 0.80 | 0.67 | 0.63 | -0.21 | -25.00% | 0.00 | 20 | 1,377 | 0.32 | -0.08 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 195.00 | 0.82 | 1.83 | 1.33 | 1.39 | +0.10 | +7.76% | 0.01 | 3 | 84 | 0.33 | -0.12 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 200.00 | 1.55 | 2.18 | 1.87 | 1.84 | -0.43 | -18.95% | 0.01 | 6 | 35 | 0.30 | -0.18 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 205.00 | 2.56 | 3.30 | 2.93 | 2.90 | -0.75 | -20.55% | 0.01 | 2 | 29 | 0.29 | -0.27 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 210.00 | 3.75 | 5.30 | 4.53 | 5.40 | 0.00 | 0.00% | 0.02 | 7 | 8 | 0.29 | -0.37 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 215.00 | 5.80 | 7.95 | 6.88 | 7.40 | -0.45 | -5.74% | 0.03 | 7 | 178 | 0.29 | -0.48 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 220.00 | 8.55 | 10.50 | 9.53 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.28 | -0.60 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 225.00 | 12.20 | 14.15 | 13.18 | % | 0.06 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.11 | 9/11/2026 4:00:07 PM EST | |||
| 230.00 | 16.00 | 18.35 | 17.18 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.09 | 9/11/2026 4:00:07 PM EST | |||
| 235.00 | 19.90 | 22.65 | 21.28 | % | 0.09 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 9/11/2026 4:00:07 PM EST | |||
| 240.00 | 24.55 | 27.30 | 25.93 | % | 0.11 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 245.00 | 28.80 | 32.35 | 30.58 | 31.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 250.00 | 34.45 | 37.10 | 35.78 | % | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 255.00 | 38.70 | 42.60 | 40.65 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 260.00 | 43.70 | 47.60 | 45.65 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 265.00 | 48.70 | 52.60 | 50.65 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 270.00 | 53.70 | 57.60 | 55.65 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 275.00 | 59.00 | 62.60 | 60.80 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 280.00 | 63.75 | 67.60 | 65.68 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 285.00 | 68.70 | 72.60 | 70.65 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 290.00 | 73.70 | 77.60 | 75.65 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 295.00 | 78.75 | 82.60 | 80.68 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST |