Options Chain for MORGAN STANLEY COM NEW (MS) - $158.17 as of 11/21/2025 9:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 116.95 | 120.65 | 118.80 | 130.32 | 0.00 | 0.00% | 2.97 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 112.15 | 115.05 | 113.60 | 120.50 | 0.00 | 0.00% | 2.52 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 107.00 | 110.55 | 108.78 | 111.50 | 0.00 | 0.00% | 2.18 | 0 | 46 | 1.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 102.35 | 105.75 | 104.05 | 90.05 | 0.00 | 0.00% | 1.89 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 97.10 | 100.80 | 98.95 | 84.25 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 3:59:59 PM EST |
| 62.50 | 94.60 | 98.30 | 96.45 | 51.10 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 92.30 | 95.85 | 94.08 | 80.10 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:59 PM EST |
| 67.50 | 89.65 | 93.35 | 91.50 | 76.55 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 87.30 | 90.90 | 89.10 | 97.00 | 0.00 | 0.00% | 1.27 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 72.50 | 84.75 | 88.05 | 86.40 | 93.00 | 0.00 | 0.00% | 1.19 | 0 | 13 | 1.27 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 83.05 | 85.90 | 84.48 | 90.74 | 0.00 | 0.00% | 1.13 | 0 | 36 | 1.27 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 80.15 | 83.25 | 81.70 | 88.50 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 77.75 | 81.00 | 79.38 | 78.80 | -2.25 | -2.78% | 0.99 | 5 | 3,626 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 75.15 | 78.50 | 76.83 | 82.40 | 0.00 | 0.00% | 0.93 | 0 | 18 | 1.22 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 72.30 | 76.05 | 74.18 | 82.02 | 0.00 | 0.00% | 0.87 | 0 | 46 | 1.15 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 87.50 | 69.90 | 73.65 | 71.78 | 72.00 | -5.90 | -7.58% | 0.82 | 2 | 3 | 1.13 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 67.95 | 71.10 | 69.53 | 74.35 | 0.00 | 0.00% | 0.77 | 0 | 4,125 | 1.07 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 92.50 | 65.15 | 68.65 | 66.90 | 72.32 | 0.00 | 0.00% | 0.72 | 0 | 300 | 1.02 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 63.05 | 66.20 | 64.63 | 63.00 | -1.15 | -1.80% | 0.68 | 3 | 2,067 | 0.99 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 97.50 | 60.10 | 63.75 | 61.93 | 69.17 | 0.00 | 0.00% | 0.64 | 0 | 264 | 0.93 | 0.99 | 0.00 | -0.02 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 58.40 | 61.45 | 59.93 | 60.54 | 0.00 | 0.00% | 0.60 | 0 | 2,889 | 0.87 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 52.85 | 56.40 | 54.63 | 55.00 | 0.00 | 0.00% | 0.52 | 0 | 1,248 | 0.86 | 0.98 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 48.35 | 51.20 | 49.78 | 54.45 | 0.00 | 0.00% | 0.45 | 0 | 1,437 | 0.70 | 0.98 | 0.00 | -0.03 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 43.80 | 46.15 | 44.98 | 44.50 | -0.85 | -1.88% | 0.39 | 6 | 1,133 | 0.63 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 39.20 | 41.65 | 40.43 | 41.20 | 0.00 | 0.00% | 0.34 | 0 | 2,590 | 0.61 | 0.95 | 0.00 | -0.04 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 34.25 | 36.05 | 35.15 | 34.80 | -4.10 | -10.54% | 0.28 | 1 | 1,477 | 0.54 | 0.92 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 29.75 | 31.40 | 30.58 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 2,906 | 0.39 | 0.90 | 0.01 | -0.06 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 25.20 | 26.85 | 26.03 | 26.25 | -2.15 | -7.57% | 0.19 | 3 | 2,620 | 0.39 | 0.87 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 21.25 | 22.55 | 21.90 | 20.88 | -4.62 | -18.12% | 0.16 | 5 | 4,842 | 0.38 | 0.83 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 16.85 | 18.40 | 17.63 | 18.15 | -5.85 | -24.38% | 0.12 | 10 | 2,655 | 0.36 | 0.77 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 13.35 | 14.60 | 13.98 | 14.03 | -5.43 | -27.91% | 0.09 | 9 | 5,155 | 0.35 | 0.70 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 10.10 | 10.55 | 10.33 | 10.46 | -1.20 | -10.30% | 0.07 | 122 | 2,414 | 0.32 | 0.62 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 7.35 | 7.65 | 7.50 | 7.75 | -0.92 | -10.62% | 0.05 | 70 | 4,757 | 0.31 | 0.52 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 5.00 | 5.35 | 5.18 | 5.26 | -1.34 | -20.31% | 0.03 | 174 | 3,194 | 0.30 | 0.41 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 3.35 | 3.55 | 3.45 | 3.40 | -0.80 | -19.05% | 0.02 | 83 | 3,986 | 0.29 | 0.30 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 175.00 | 2.02 | 2.29 | 2.16 | 2.25 | -0.85 | -27.42% | 0.01 | 109 | 2,031 | 0.29 | 0.21 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 180.00 | 1.24 | 1.57 | 1.41 | 1.39 | -0.43 | -23.63% | 0.01 | 22 | 1,951 | 0.29 | 0.14 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 185.00 | 0.73 | 0.92 | 0.83 | 0.81 | -0.58 | -41.73% | 0.00 | 450 | 2,657 | 0.29 | 0.10 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 190.00 | 0.39 | 0.61 | 0.50 | 0.46 | -0.39 | -45.89% | 0.00 | 40 | 459 | 0.29 | 0.07 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 195.00 | 0.09 | 0.40 | 0.25 | 0.25 | -0.35 | -58.34% | 0.00 | 2 | 665 | 0.27 | 0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 200.00 | 0.18 | 0.32 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 5 | 2,323 | 0.31 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,203 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 568 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 1.07 | 0.54 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,908 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,764 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 807 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,510 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,545 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.83 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.80 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,792 | 0.70 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,849 | 0.75 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.68 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 97.50 | 0.10 | 0.48 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.63 | -0.01 | 0.00 | -0.02 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,367 | 0.61 | -0.01 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 0.02 | 0.56 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,991 | 0.51 | -0.02 | 0.00 | -0.03 | 11/7/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 0.15 | 0.43 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,679 | 0.50 | -0.02 | 0.00 | -0.03 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 0.34 | 0.86 | 0.60 | 0.46 | +0.15 | +48.39% | 0.01 | 25 | 2,835 | 0.51 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 0.54 | 0.82 | 0.68 | 0.66 | +0.28 | +73.69% | 0.01 | 11 | 5,311 | 0.47 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 0.50 | 0.98 | 0.74 | 0.70 | +0.17 | +32.08% | 0.01 | 4 | 4,163 | 0.42 | -0.08 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 0.94 | 1.33 | 1.14 | 1.01 | +0.36 | +55.39% | 0.01 | 10 | 5,376 | 0.41 | -0.10 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 1.42 | 1.65 | 1.54 | 1.65 | -0.09 | -5.18% | 0.01 | 24 | 2,257 | 0.39 | -0.13 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 2.19 | 2.32 | 2.26 | 2.10 | -0.32 | -13.23% | 0.02 | 197 | 3,614 | 0.38 | -0.17 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 3.05 | 3.25 | 3.15 | 2.83 | -0.52 | -15.53% | 0.02 | 92 | 2,182 | 0.36 | -0.23 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 4.25 | 4.40 | 4.33 | 4.15 | -0.15 | -3.49% | 0.03 | 328 | 2,192 | 0.34 | -0.30 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 5.90 | 6.10 | 6.00 | 5.84 | -0.50 | -7.89% | 0.04 | 72 | 2,775 | 0.33 | -0.38 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 8.05 | 8.35 | 8.20 | 7.85 | -0.10 | -1.26% | 0.05 | 41 | 1,696 | 0.32 | -0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 10.75 | 11.05 | 10.90 | 11.30 | +0.65 | +6.11% | 0.07 | 11 | 414 | 0.31 | -0.59 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 12.95 | 14.55 | 13.75 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.28 | -0.70 | 0.02 | -0.06 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 175.00 | 16.55 | 18.40 | 17.48 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 430 | 0.26 | -0.79 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 180.00 | 20.80 | 22.65 | 21.73 | 20.67 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.35 | -0.86 | 0.01 | -0.04 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 185.00 | 25.50 | 27.60 | 26.55 | 25.17 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.34 | -0.90 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 190.00 | 30.70 | 32.60 | 31.65 | 33.50 | +10.52 | +45.78% | 0.17 | 1 | 76 | 0.41 | -0.93 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 195.00 | 35.70 | 37.65 | 36.68 | % | 0.19 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 200.00 | 39.65 | 43.40 | 41.53 | 41.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 10/10/2025 | 11/21/2025 3:59:59 PM EST |