Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MS
Morgan Stanley
stock NYSE

At Close
Sep 8, 2026 3:59:58 PM EDT
216.30USD-0.652%(-1.42)3,454,057
216.26Bid   228.17Ask   11.91Spread
Pre-market
Sep 8, 2026 9:29:30 AM EDT
216.50USD-0.560%(-1.22)1,364
After-hours
Sep 8, 2026 4:53:30 PM EDT
216.40USD+0.046%(+0.10)1,108,060
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,8884,25074928,845


MS Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MS Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MS Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


MS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.47+42.42%373808-17MS261218C00330000
320.00 C0.21-85.62%1208-20MS261218C00320000
310.00 C0.61-3.17%1408-17MS261218C00310000
300.00 C0.50+38.89%11108-31MS261218C00300000
290.00 C0.97-38.22%11407-30MS261218C00290000
280.00 C0.77+14.93%27409-01MS261218C00280000
270.00 C1.50+30.43%325409-04MS261218C00270000
260.00 C2.52+34.76%431409-04MS261218C00260000
250.00 C3.44-7.53%21,33109-04MS261218C00250000
240.00 C5.20-13.33%284909-04MS261218C00240000
230.00 C9.64+8.93%5078609-04MS261218C00230000
220.00 C13.95+3.72%14757309-04MS261218C00220000
210.00 C17.85-3.51%3070909-04MS261218C00210000
200.00 C25.30+9.52%31,16609-03MS261218C00200000
195.00 C27.72-6.35%118408-19MS261218C00195000
190.00 C32.27+14.47%130809-03MS261218C00190000
185.00 C32.91-3.21%88509-01MS261218C00185000
180.00 C42.23+3.00%255408-14MS261218C00180000
175.00 C44.15+5.93%128808-28MS261218C00175000
170.00 C52.40+4.70%2927008-04MS261218C00170000
165.00 C51.51-7.11%212707-20MS261218C00165000
160.00 C55.000.00%101,28008-20MS261218C00160000
155.00 C57.50+7.62%1010809-02MS261218C00155000
150.00 C66.95+17.87%352,43508-24MS261218C00150000
145.00 C69.00-13.58%2319107-28MS261218C00145000
140.00 C78.45+12.88%251,63809-04MS261218C00140000
135.00 C85.85+8.06%1414607-22MS261218C00135000
130.00 C90.00+8.43%111407-22MS261218C00130000
125.00 C96.42+8.95%10028507-16MS261218C00125000
120.00 C89.20-0.89%17507-28MS261218C00120000
115.00 C100.50+3.05%28308-26MS261218C00115000
110.00 C113.74+41.12%425206-24MS261218C00110000
105.00 C88.95-1.17%121905-18MS261218C00105000
100.00 C115.90+2.57%118906-08MS261218C00100000
97.50 C114.30+79.46%13007-17MS261218C00097500
95.00 C99.20+47.62%507405-15MS261218C00095000
92.50 C124.25+13.15%1706-29MS261218C00092500
90.00 C119.95+6.86%1501007-30MS261218C00090000
87.50 C50.410%1111-11MS261218C00087500
85.00 C125.05+28.16%15707-30MS261218C00085000
80.00 C130.05-3.52%10307-30MS261218C00080000
75.00 C102.55+13.63%12112-12MS261218C00075000
70.00 C107.00+63.86%1102-18MS261218C00070000
65.00 C100.60+13.42%482010-30MS261218C00065000
60.00 C70.45+19.00%4111-08MS261218C00060000
55.00 C126.80+1.73%15601-29MS261218C00055000
50.00 C141.50+3.13%1105-08MS261218C00050000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0MS261218P00330000
320.00 P00%0MS261218P00320000
310.00 P00%0MS261218P00310000
300.00 P73.800%2106-23MS261218P00300000
290.00 P00%0MS261218P00290000
280.00 P71.240%1108-20MS261218P00280000
270.00 P00%0MS261218P00270000
260.00 P00%0MS261218P00260000
250.00 P39.75+4.88%101409-02MS261218P00250000
240.00 P27.11-7.03%210508-17MS261218P00240000
230.00 P23.34-0.89%16126709-02MS261218P00230000
220.00 P14.75-1.99%336109-04MS261218P00220000
210.00 P11.10-11.90%694009-04MS261218P00210000
200.00 P7.34+9.88%62,06209-04MS261218P00200000
195.00 P5.35-2.37%21,45309-04MS261218P00195000
190.00 P4.30-14.85%5084709-03MS261218P00190000
185.00 P3.40-16.05%2058909-04MS261218P00185000
180.00 P3.02-11.18%288508-31MS261218P00180000
175.00 P2.10-4.11%401,03109-04MS261218P00175000
170.00 P1.64-4.09%12,13609-04MS261218P00170000
165.00 P1.47-4.55%554008-28MS261218P00165000
160.00 P0.90-8.16%182409-04MS261218P00160000
155.00 P0.70-22.22%31,26509-03MS261218P00155000
150.00 P0.49-14.04%31,29409-04MS261218P00150000
145.00 P0.46-22.03%11,35808-26MS261218P00145000
140.00 P0.54+80.00%269408-18MS261218P00140000
135.00 P0.280.00%152208-25MS261218P00135000
130.00 P0.90+91.49%129708-17MS261218P00130000
125.00 P0.250.00%30075008-17MS261218P00125000
120.00 P0.100.00%282109-04MS261218P00120000
115.00 P0.06+20.00%179108-21MS261218P00115000
110.00 P0.05-66.67%12,52408-28MS261218P00110000
105.00 P0.010.00%177808-17MS261218P00105000
100.00 P0.21-12.50%11,06707-10MS261218P00100000
97.50 P0.49-54.63%240905-29MS261218P00097500
95.00 P0.88-68.00%28704-17MS261218P00095000
92.50 P0.10-83.05%21007-14MS261218P00092500
90.00 P0.19+26.67%41,71206-22MS261218P00090000
87.50 P0.17-78.75%130206-09MS261218P00087500
85.00 P0.50+354.55%20037307-15MS261218P00085000
80.00 P0.41+2.50%132805-22MS261218P00080000
75.00 P0.30-40.00%174405-15MS261218P00075000
70.00 P0.94+10.59%16906-09MS261218P00070000
65.00 P0.30-25.00%126804-15MS261218P00065000
60.00 P0.37-31.48%862602-27MS261218P00060000
55.00 P0.070.00%1225608-11MS261218P00055000
50.00 P0.05-66.67%119308-24MS261218P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC