MS option chain Morgan Stanley
Cboe delayed options data · as of 18:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.9% (207.65–215.84) · ATM IV 32.2% · P/C open interest 0.73
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 95.75 | 97.20 | 49 | 75 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 1 | 256.6% | 0.00 | 0.0000 | 0.000 | ||
| 91.30 | 93.95 | 8 | 11 | 424.5% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 459.3% | 0.00 | 0.0000 | 0.000 | ||
| 86.30 | 88.95 | 6 | 4 | 397.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 430.9% | 0.00 | 0.0000 | -0.000 | ||
| 81.30 | 83.95 | 13 | 10 | 371.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 403.5% | 0.00 | 0.0000 | -0.000 | ||
| 76.30 | 78.95 | 15 | 7 | 346.4% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 377.0% | -0.00 | 0.0000 | -0.000 | ||
| 71.30 | 73.95 | 9 | 5 | 322.2% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 351.3% | -0.00 | 0.0000 | -0.001 | ||
| 66.30 | 68.95 | 5 | 4 | 298.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 1 | 163.8% | -0.00 | 0.0000 | -0.001 | |
| 61.30 | 63.95 | 4 | 2 | 275.8% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.13 | 302.2% | -0.00 | 0.0000 | -0.002 | ||
| 56.30 | 58.95 | 2 | 1 | 253.5% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 278.6% | -0.00 | 0.0001 | -0.002 | ||
| 51.30 | 54.00 | 233.5% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.13 | 255.5% | -0.00 | 0.0001 | -0.004 | ||||
| 46.30 | 49.05 | 213.7% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 2.13 | 1 | 232.9% | -0.00 | 0.0002 | -0.005 | |||
| 41.20 | 44.05 | 5 | 189.7% | 1.00 | 0.0003 | -0.002 | 170 | 0 | 2.13 | 210.7% | -0.00 | 0.0003 | -0.007 | |||
| 36.30 | 39.05 | 4 | 171.9% | 1.00 | 0.0005 | -0.005 | 175 | 0 | 0.1000 | 67 | 110.1% | -0.00 | 0.0005 | -0.009 | ||
| 31.30 | 34.05 | 4 | 12 | 151.5% | 1.00 | 0.0008 | -0.009 | 180 | 0 | 1.31 | 9 | 148.4% | -0.00 | 0.0008 | -0.013 | |
| 26.30 | 29.05 | 4 | 12 | 131.2% | 1.00 | 0.0012 | -0.013 | 185 | 0 | 2.13 | 200 | 145.6% | -0.00 | 0.0012 | -0.016 | |
| 23.80 | 26.50 | 120.0% | 0.99 | 0.0016 | -0.015 | 187.5 | 0 | 2.13 | 3 | 134.8% | -0.01 | 0.0016 | -0.018 | |||
| 21.20 | 24.00 | 107.8% | 0.99 | 0.0020 | -0.018 | 190 | 0 | 1.39 | 249 | 110.3% | -0.01 | 0.0020 | -0.020 | |||
| 18.75 | 21.50 | 98.9% | 0.99 | 0.0027 | -0.021 | 192.5 | 0 | 2.13 | 18 | 113.2% | -0.01 | 0.0027 | -0.023 | |||
| 16.30 | 19.00 | 1 | 89.7% | 0.99 | 0.0036 | -0.024 | 195 | 0.0100 | 0.0700 | 10 | 166 | 51.6% | -0.01 | 0.0036 | -0.026 | |
| 13.80 | 16.20 | 74.1% | 0.99 | 0.0053 | -0.031 | 197.5 | 0 | 0.1100 | 709 | 46.8% | -0.01 | 0.0053 | -0.033 | |||
| 11.50 | 14.00 | 2 | 72.1% | 0.98 | 0.0090 | -0.050 | 200 | 0.0100 | 0.0800 | 17 | 257 | 38.4% | -0.02 | 0.0090 | -0.051 | |
| 9.00 | 10.85 | 6 | 51.6% | 0.95 | 0.0170 | -0.100 | 202.5 | 0.0200 | 0.1200 | 45 | 342 | 33.8% | -0.05 | 0.0170 | -0.101 | |
| 6.85 | 8.10 | 20 | 42.8% | 0.90 | 0.0314 | -0.206 | 205 | 0.1300 | 0.2900 | 78 | 466 | 33.3% | -0.10 | 0.0316 | -0.207 | |
| 4.70 | 5.85 | 27 | 38.6% | 0.80 | 0.0516 | -0.370 | 207.5 | 0.4600 | 0.6000 | 265 | 446 | 32.6% | -0.20 | 0.0520 | -0.372 | |
| 2.86 | 3.50 | 22 | 84 | 32.6% | 0.65 | 0.0713 | -0.533 | 210 | 1.06 | 1.32 | 44 | 674 | 32.3% | -0.35 | 0.0722 | -0.538 |
| 1.60 | 1.87 | 170 | 183 | 31.5% | 0.46 | 0.0787 | -0.576 | 212.5 | 2.15 | 2.57 | 108 | 644 | 32.9% | -0.54 | 0.0801 | -0.588 |
| 0.8200 | 1.10 | 572 | 835 | 34.1% | 0.28 | 0.0673 | -0.447 | 215 | 3.20 | 4.65 | 6 | 416 | 32.1% | -0.73 | 0.0683 | -0.459 |
| 0.1600 | 0.4800 | 479 | 744 | 30.7% | 0.14 | 0.0446 | -0.249 | 217.5 | 4.90 | 6.35 | 42 | 69 | -0.87 | 0.0450 | -0.245 | |
| 0.0800 | 0.2200 | 160 | 884 | 33.0% | 0.06 | 0.0234 | -0.105 | 220 | 7.15 | 8.65 | 6 | 29 | -0.95 | 0.0233 | -0.095 | |
| 0.0200 | 0.2900 | 413 | 671 | 40.9% | 0.02 | 0.0107 | -0.040 | 222.5 | 8.70 | 11.25 | 14 | -0.99 | 0.0094 | -0.041 | ||
| 0 | 0.1200 | 28 | 582 | 40.7% | 0.01 | 0.0054 | -0.020 | 225 | 10.95 | 15.05 | -0.99 | 0.0038 | -0.030 | |||
| 0 | 0.6200 | 69 | 63.7% | 0.01 | 0.0035 | -0.015 | 227.5 | 13.70 | 16.25 | -1.00 | 0.0022 | -0.029 | ||||
| 0.0100 | 0.0200 | 21 | 684 | 44.2% | 0.01 | 0.0026 | -0.013 | 230 | 16.10 | 19.20 | -1.00 | 0.0016 | -0.028 | |||
| 0 | 0.5500 | 11 | 76.5% | 0.01 | 0.0020 | -0.012 | 232.5 | 18.55 | 21.35 | -1.00 | 0.0012 | -0.028 | ||||
| 0 | 0.0800 | 864 | 61.1% | 0.00 | 0.0016 | -0.011 | 235 | 21.05 | 23.85 | 1 | -1.00 | 0.0009 | -0.027 | |||
| 0 | 1.50 | 1 | 112.5% | 0.00 | 0.0013 | -0.010 | 237.5 | 23.55 | 26.60 | -1.00 | 0.0007 | -0.027 | ||||
| 0 | 0.5700 | 610 | 97.3% | 0.00 | 0.0010 | -0.009 | 240 | 26.95 | 29.10 | -1.00 | 0.0005 | -0.027 | ||||
| 0 | 2.13 | 28 | 146.7% | 0.00 | 0.0007 | -0.007 | 245 | 31.05 | 34.15 | -1.00 | 0.0003 | -0.026 | ||||
| 0 | 2.13 | 81 | 161.3% | 0.00 | 0.0005 | -0.006 | 250 | 36.05 | 39.15 | -1.00 | 0.0002 | -0.026 | ||||
| 0 | 2.13 | 5 | 175.3% | 0.00 | 0.0004 | -0.005 | 255 | 41.05 | 44.20 | -1.00 | 0.0001 | -0.026 | ||||
| 0 | 2.13 | 1 | 188.8% | 0.00 | 0.0003 | -0.004 | 260 | 46.95 | 49.15 | -1.00 | 0.0001 | -0.026 | ||||
| 0 | 2.13 | 201.7% | 0.00 | 0.0002 | -0.003 | 265 | 51.05 | 54.15 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 214.3% | 0.00 | 0.0001 | -0.002 | 270 | 56.95 | 59.15 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 226.4% | 0.00 | 0.0001 | -0.002 | 275 | 61.05 | 64.05 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 238.2% | 0.00 | 0.0001 | -0.002 | 280 | 66.05 | 69.15 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 249.6% | 0.00 | 0.0001 | -0.001 | 285 | 71.05 | 74.15 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 260.7% | 0.00 | 0.0000 | -0.001 | 290 | 76.05 | 78.85 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 2.13 | 271.5% | 0.00 | 0.0000 | -0.001 | 295 | 81.05 | 83.85 | -1.00 | 0.0000 | -0.026 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs