Options Chain for MORGAN STANLEY COM NEW (MS) - $187.02 as of 10/9/2026 7:19:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 108.20 | 112.30 | 110.25 | % | 1.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 85.00 | 103.30 | 107.30 | 105.30 | 115.28 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 98.25 | 102.30 | 100.28 | 110.13 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 93.20 | 97.25 | 95.23 | 115.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 88.45 | 91.50 | 89.98 | 62.35 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 83.50 | 86.50 | 85.00 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 78.50 | 81.50 | 80.00 | 115.85 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 74.00 | 76.50 | 75.25 | 79.00 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 68.50 | 71.55 | 70.03 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 125.00 | 64.00 | 66.55 | 65.28 | 47.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 58.55 | 61.45 | 60.00 | % | 0.46 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 135.00 | 54.05 | 56.55 | 55.30 | 76.59 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.77 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 49.10 | 51.80 | 50.45 | 47.73 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 44.15 | 46.65 | 45.40 | 49.26 | 0.00 | 0.00% | 0.31 | 0 | 47 | 0.63 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 39.15 | 41.95 | 40.55 | 49.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.59 | 0.97 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 33.85 | 36.40 | 35.13 | 61.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.03 | 6/26/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 29.00 | 31.45 | 30.23 | 25.51 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.42 | 0.93 | 0.01 | -0.04 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 24.50 | 26.90 | 25.70 | 49.50 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.40 | 0.89 | 0.01 | -0.05 | 7/31/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 21.40 | 22.15 | 21.78 | 20.00 | +1.00 | +5.27% | 0.13 | 1 | 42 | 0.34 | 0.84 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 17.20 | 18.45 | 17.83 | 17.62 | -0.38 | -2.12% | 0.10 | 2 | 137 | 0.34 | 0.78 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 13.45 | 14.45 | 13.95 | 13.95 | +2.15 | +18.22% | 0.08 | 10 | 428 | 0.32 | 0.71 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 10.50 | 10.80 | 10.65 | 10.65 | +1.65 | +18.34% | 0.06 | 2 | 542 | 0.32 | 0.61 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 7.65 | 8.15 | 7.90 | 7.86 | +1.26 | +19.10% | 0.04 | 62 | 433 | 0.31 | 0.51 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 5.35 | 5.65 | 5.50 | 5.65 | +0.95 | +20.22% | 0.03 | 435 | 2,866 | 0.30 | 0.41 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 3.55 | 3.95 | 3.75 | 3.85 | +0.65 | +20.32% | 0.02 | 148 | 970 | 0.30 | 0.32 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.26 | +20.16% | 0.01 | 333 | 1,579 | 0.29 | 0.16 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 0.53 | 0.63 | 0.58 | 0.59 | +0.06 | +11.33% | 0.00 | 665 | 2,537 | 0.29 | 0.07 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 0.07 | 0.30 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 0.28 | 0.03 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 0.01 | 0.28 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 1,255 | 0.30 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 785 | 0.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 357 | 0.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 90 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 40 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 6 | 116 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.11 | 0.06 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.07 | 0.37 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.40 | -0.02 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.20 | 0.48 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.39 | -0.03 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.25 | 0.77 | 0.51 | 0.50 | +0.02 | +4.17% | 0.00 | 1 | 777 | 0.37 | -0.05 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.61 | 0.87 | 0.74 | 0.74 | -0.18 | -19.57% | 0.00 | 44 | 744 | 0.36 | -0.07 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 1.05 | 1.17 | 1.11 | 1.11 | -0.42 | -27.46% | 0.01 | 368 | 513 | 0.34 | -0.11 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 1.68 | 1.84 | 1.76 | 1.75 | -0.58 | -24.90% | 0.01 | 385 | 1,201 | 0.34 | -0.16 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 2.52 | 2.70 | 2.61 | 2.63 | -0.83 | -23.99% | 0.01 | 17 | 1,012 | 0.32 | -0.22 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 3.95 | 4.15 | 4.05 | 4.47 | -0.63 | -12.36% | 0.02 | 21 | 1,129 | 0.32 | -0.29 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 5.70 | 5.90 | 5.80 | 5.95 | -1.47 | -19.82% | 0.03 | 21 | 2,303 | 0.32 | -0.39 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 7.75 | 8.15 | 7.95 | 8.00 | -1.68 | -17.36% | 0.04 | 40 | 1,802 | 0.31 | -0.49 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 10.50 | 10.95 | 10.73 | 11.05 | -1.56 | -12.38% | 0.06 | 17 | 939 | 0.30 | -0.59 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 13.45 | 14.65 | 14.05 | 14.55 | -2.53 | -14.82% | 0.07 | 435 | 1,419 | 0.30 | -0.68 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 21.50 | 22.75 | 22.13 | 21.80 | -3.27 | -13.05% | 0.11 | 25 | 799 | 0.30 | -0.84 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 30.10 | 31.85 | 30.98 | 32.40 | -0.60 | -1.82% | 0.14 | 9 | 689 | 0.37 | -0.93 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 40.00 | 41.80 | 40.90 | 35.95 | 0.00 | 0.00% | 0.18 | 0 | 274 | 0.45 | -0.97 | 0.00 | -0.01 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 49.35 | 51.85 | 50.60 | 26.30 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.52 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 59.30 | 61.80 | 60.55 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 69.30 | 71.75 | 70.53 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 79.25 | 81.70 | 80.48 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 89.25 | 91.70 | 90.48 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 99.05 | 101.65 | 100.35 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 109.30 | 111.65 | 110.48 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 310.00 | 119.15 | 121.60 | 120.38 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 320.00 | 129.15 | 131.60 | 130.38 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 330.00 | 139.20 | 141.60 | 140.40 | 108.26 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/9/2026 3:59:57 PM EST |