Home Options MSChain

MS

Morgan StanleyClose $197.77EOD only

Max Pain

$192.50

Next expiry May 22, 2026

Expected Move

±$4.05

2.0% from close

Price Gap

-5.27

Distance to max pain

IV Rank

Low premium

P/C OI

1.33

Slightly put-heavy

Consensus

3/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MS Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	91.40	96.05	98.65	0.00	0	2	430.5%	0.989	0.0004	-0.458	0.004	0.005
145.00	43.51	51.50	53.65	0.00	1	0	220.7%	0.976	0.0017	-0.468	0.008	0.008
160.00	32.20	36.45	38.75	0.00	10	4	166.7%	0.963	0.0033	-0.517	0.012	0.008
165.00	26.40	31.60	34.05	0.00	2	50	87.5%	0.998	0.0006	-0.042	0.001	0.009
167.50	24.77	29.00	31.15	0.00	0	12	134.4%	0.957	0.0046	-0.464	0.013	0.009
170.00	25.85	26.30	28.65	1.52	5	15	125.1%	0.954	0.0053	-0.462	0.014	0.009
172.50	22.30	23.80	26.25	0.00	1	12	119.3%	0.945	0.0064	-0.507	0.016	0.009
175.00	20.51	21.50	23.70	2.06	4	8	108.3%	0.942	0.0073	-0.480	0.017	0.009
177.50	15.88	19.05	21.20	0.00	32	32	98.9%	0.935	0.0087	-0.476	0.018	0.009
180.00	14.78	16.55	18.65	0.00	3	61	88.0%	0.931	0.0103	-0.449	0.020	0.009
182.50	7.92	14.05	16.05	0.00	1	7	75.8%	0.928	0.0123	-0.399	0.020	0.009
185.00	12.92	11.70	13.80	7.31	12	137	72.8%	0.898	0.0167	-0.494	0.026	0.009
187.50	10.31	9.85	11.20	6.45	31	75	60.5%	0.888	0.0215	-0.441	0.028	0.009
190.00	7.50	7.90	8.80	5.11	84	345	52.5%	0.855	0.0297	-0.458	0.033	0.009
192.50	5.82	5.40	6.35	4.63	127	308	42.6%	0.810	0.0434	-0.441	0.040	0.008
195.00	3.86	3.65	3.95	3.16	407	560	32.4%	0.729	0.0698	-0.410	0.049	0.008
197.50	2.02	2.02	2.37	1.72	459	344	31.2%	0.532	0.0870	-0.467	0.058	0.006
200.00	1.12	0.97	1.23	0.94	370	554	30.1%	0.315	0.0806	-0.399	0.052	0.003
202.50	0.48	0.42	0.51	0.38	106	326	28.6%	0.137	0.0523	-0.233	0.032	0.001
205.00	0.21	0.20	0.22	0.14	13,641	350	29.4%	0.052	0.0246	-0.115	0.016	0.001
207.50	0.11	0.03	0.12	0.08	57	108	32.0%	0.023	0.0114	-0.063	0.008	0.000
210.00	0.05	0.01	0.06	0.00	252	258	33.8%	0.009	0.0048	-0.029	0.003	0.000
212.50	0.12	0.00	2.14	0.00	0	40	75.7%	0.106	0.0165	-0.508	0.027	0.001
215.00	0.01	0.00	2.13	0.00	1	17	83.5%	0.094	0.0137	-0.515	0.025	0.001
217.50	0.08	0.00	2.13	0.00	0	1	91.2%	0.085	0.0117	-0.522	0.023	0.001
220.00	0.01	0.00	0.07	0.00	2	4	51.2%	0.003	0.0011	-0.015	0.001	0.000
255.00	0.17	0.00	2.13	0.00	2	4	185.1%	0.037	0.0030	-0.550	0.012	0.000
260.00	0.12	0.00	2.13	0.00	0	4	195.6%	0.035	0.0027	-0.550	0.011	0.000
265.00	0.11	0.00	2.12	0.00	1	7	205.6%	0.032	0.0024	-0.548	0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	0.01	0.00	0.25	0.00	2	1	364.8%	-0.001	0.0001	-0.051	0.001	-0.000
130.00	0.67	0.00	2.13	0.00	3	13	294.9%	-0.021	0.0012	-0.546	0.007	-0.000
135.00	0.01	0.00	0.07	0.00	3	5	161.7%	-0.001	0.0001	-0.012	0.000	-0.000
140.00	0.01	0.00	0.01	-0.46	2	105	121.9%	-0.000	0.0000	-0.001	0.000	-0.000
145.00	0.97	0.00	2.13	0.00	0	1	230.4%	-0.028	0.0019	-0.546	0.009	-0.000
150.00	0.10	0.00	2.13	0.05	1	6	209.9%	-0.032	0.0023	-0.544	0.010	-0.000
155.00	0.03	0.00	0.44	-0.02	1	13	138.7%	-0.008	0.0010	-0.106	0.003	-0.000
160.00	0.02	0.01	0.02	-0.01	65	105	86.7%	-0.000	0.0001	-0.005	0.000	-0.000
162.50	0.05	0.00	2.13	0.00	15	17	160.5%	-0.043	0.0039	-0.538	0.013	-0.000
165.00	0.06	0.00	0.43	-0.27	1	378	107.4%	-0.010	0.0017	-0.106	0.004	-0.000
167.50	0.03	0.00	0.24	-0.21	6	20	90.6%	-0.006	0.0013	-0.056	0.002	-0.000
170.00	0.16	0.00	0.57	0.00	1	80	97.3%	-0.016	0.0028	-0.143	0.006	-0.000
172.50	0.12	0.00	0.62	0.00	4	19	91.0%	-0.019	0.0035	-0.157	0.007	-0.000
175.00	0.01	0.00	0.11	-0.07	11	216	62.1%	-0.004	0.0012	-0.024	0.002	-0.000
177.50	0.03	0.00	0.97	-0.08	50	74	83.4%	-0.037	0.0066	-0.246	0.012	-0.000
180.00	0.05	0.03	0.05	-0.14	75	257	48.8%	-0.004	0.0018	-0.022	0.002	-0.000
182.50	0.07	0.00	0.09	-0.32	28	742	46.7%	-0.009	0.0037	-0.043	0.004	-0.000
185.00	0.08	0.08	0.18	-0.48	53	289	45.7%	-0.023	0.0081	-0.090	0.008	-0.000
187.50	0.15	0.12	0.22	-1.18	473	497	40.0%	-0.034	0.0129	-0.110	0.011	-0.000
190.00	0.22	0.22	0.40	-1.70	124	270	37.9%	-0.073	0.0251	-0.191	0.020	-0.001
192.50	0.50	0.34	0.57	-2.90	56	896	32.7%	-0.128	0.0436	-0.247	0.031	-0.001
195.00	0.87	0.87	1.10	-3.03	78	121	31.2%	-0.263	0.0715	-0.366	0.048	-0.003
197.50	1.75	1.66	2.06	-5.60	45	24	30.7%	-0.467	0.0886	-0.435	0.058	-0.005
200.00	9.69	3.05	3.45	0.00	4	5	29.9%	-0.686	0.0810	-0.372	0.052	-0.008
202.50	10.80	4.45	5.80	0.00	3	4	39.1%	-0.787	0.0509	-0.397	0.043	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.