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

MS
Morgan Stanley
stock NYSE

At Close
Jul 13, 2026 3:59:57 PM EDT
221.15USD-0.506%(-1.13)4,550,348
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 13, 2026 9:27:30 AM EDT
223.87USD+0.715%(+1.59)1,267
After-hours
Jul 13, 2026 4:53:30 PM EDT
221.09USD-0.030%(-0.07)1,203,441
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,6166,3037244,187


MS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MS Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


MS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C1.12+64.71%242907-07MS270115C00330000
320.00 C2.00+5.26%101606-25MS270115C00320000
310.00 C2.07+1.97%3816007-10MS270115C00310000
300.00 C2.86+20.17%23407-09MS270115C00300000
290.00 C3.19-10.14%117207-08MS270115C00290000
280.00 C4.85-0.41%4121507-10MS270115C00280000
270.00 C6.35-5.93%130507-10MS270115C00270000
260.00 C8.40-6.15%261107-10MS270115C00260000
250.00 C10.70-9.63%521,19607-10MS270115C00250000
240.00 C14.40-4.00%342,78107-10MS270115C00240000
230.00 C18.50-4.59%488407-10MS270115C00230000
220.00 C23.35-1.85%163,53507-10MS270115C00220000
210.00 C28.55-3.35%51,16407-10MS270115C00210000
200.00 C35.55-1.25%63,10407-10MS270115C00200000
195.00 C38.40-2.04%181307-10MS270115C00195000
190.00 C42.15-1.17%11,42407-10MS270115C00190000
185.00 C45.85-0.67%11,24807-10MS270115C00185000
180.00 C49.75-1.78%176507-10MS270115C00180000
175.00 C53.67-2.24%157707-10MS270115C00175000
170.00 C58.25+16.52%158507-10MS270115C00170000
165.00 C61.59-9.24%216806-24MS270115C00165000
160.00 C61.20-8.49%41,17807-08MS270115C00160000
155.00 C71.35+15.90%1474507-07MS270115C00155000
150.00 C75.65+1.68%61,53007-09MS270115C00150000
145.00 C85.76+8.21%268606-18MS270115C00145000
140.00 C80.59-3.53%51,62207-08MS270115C00140000
135.00 C87.10+7.53%141007-08MS270115C00135000
130.00 C86.58+0.99%1355806-29MS270115C00130000
125.00 C88.66-2.52%1463207-02MS270115C00125000
120.00 C102.23-5.95%625807-06MS270115C00120000
115.00 C98.10-1.99%269107-02MS270115C00115000
110.00 C104.72+1.20%1816306-29MS270115C00110000
105.00 C117.44+3.07%27207-07MS270115C00105000
100.00 C124.10+9.51%220007-09MS270115C00100000
97.50 C121.29+5.78%27506-04MS270115C00097500
95.00 C123.92+5.77%44706-04MS270115C00095000
92.50 C126.20-0.02%428407-08MS270115C00092500
90.00 C118.02+2.71%43305-29MS270115C00090000
87.50 C00%0MS270115C00087500
85.00 C133.49+8.67%611006-04MS270115C00085000
80.00 C138.45+8.27%49106-04MS270115C00080000
75.00 C86.03-20.99%2903-06MS270115C00075000
70.00 C140.55+15.97%1107-01MS270115C00070000
65.00 C127.60+27.60%1104-15MS270115C00065000
60.00 C132.55+25.34%1204-15MS270115C00060000
55.00 C131.30+2.73%701504-29MS270115C00055000
50.00 C139.10+1.40%202004-30MS270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0MS270115P00330000
320.00 P00%0MS270115P00320000
310.00 P00%0MS270115P00310000
300.00 P00%0MS270115P00300000
290.00 P00%0MS270115P00290000
280.00 P63.770%2106-04MS270115P00280000
270.00 P55.070%4206-04MS270115P00270000
260.00 P40.50-13.77%14606-23MS270115P00260000
250.00 P36.85-19.15%2407-07MS270115P00250000
240.00 P29.62-0.44%21907-10MS270115P00240000
230.00 P23.70-0.21%74007-10MS270115P00230000
220.00 P18.63-0.11%6130807-10MS270115P00220000
210.00 P14.64-11.00%1143807-09MS270115P00210000
200.00 P11.05-0.45%6475507-10MS270115P00200000
195.00 P9.50-0.52%344707-10MS270115P00195000
190.00 P8.17-2.16%21,63207-10MS270115P00190000
185.00 P7.15+0.70%341,33007-10MS270115P00185000
180.00 P6.15-14.58%701,61607-10MS270115P00180000
175.00 P5.150.00%111,17607-10MS270115P00175000
170.00 P4.32-1.82%21,90507-10MS270115P00170000
165.00 P3.65-4.45%11,64707-10MS270115P00165000
160.00 P3.20-14.67%951,96107-10MS270115P00160000
155.00 P2.54-17.80%11,00207-10MS270115P00155000
150.00 P2.12-17.83%12,02307-10MS270115P00150000
145.00 P1.77-18.06%13,07207-10MS270115P00145000
140.00 P1.44-19.10%11,79207-10MS270115P00140000
135.00 P1.16-10.77%193407-10MS270115P00135000
130.00 P0.93-6.06%191607-10MS270115P00130000
125.00 P0.75-26.47%158707-10MS270115P00125000
120.00 P0.61-30.68%11,65307-10MS270115P00120000
115.00 P0.50-38.27%12497107-07MS270115P00115000
110.00 P0.42-12.50%162,15507-07MS270115P00110000
105.00 P0.47+67.86%51,41807-08MS270115P00105000
100.00 P0.25-26.47%32,61607-10MS270115P00100000
97.50 P0.30-50.00%184807-07MS270115P00097500
95.00 P0.41-29.31%21,86906-25MS270115P00095000
92.50 P0.130.00%119207-08MS270115P00092500
90.00 P0.13-61.76%12,40207-07MS270115P00090000
87.50 P00%0MS270115P00087500
85.00 P0.13-73.47%21,70007-07MS270115P00085000
80.00 P0.08-65.22%159307-08MS270115P00080000
75.00 P0.41-49.38%21,08904-28MS270115P00075000
70.00 P0.19-9.52%110106-23MS270115P00070000
65.00 P0.10-16.67%11,31906-23MS270115P00065000
60.00 P0.18-28.00%1463705-27MS270115P00060000
55.00 P0.07-68.18%399406-29MS270115P00055000
50.00 P0.08+60.00%28906-03MS270115P00050000


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