Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $17.10 as of 11/26/2025 8:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.30 | 10.30 | 9.30 | % | 1.16 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 9.00 | 7.30 | 9.30 | 8.30 | % | 0.92 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 6.30 | 8.30 | 7.30 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 11.00 | 5.30 | 7.30 | 6.30 | % | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.00 | 3.70 | 6.30 | 5.00 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 13.00 | 3.50 | 5.40 | 4.45 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 14.00 | 2.50 | 3.70 | 3.10 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 15.00 | 1.75 | 2.45 | 2.10 | % | 0.14 | 0 | 0 | 0.52 | 0.95 | 0.15 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 16.00 | 0.85 | 1.50 | 1.18 | % | 0.07 | 0 | 0 | 0.38 | 0.76 | 0.21 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 17.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.22 | 0.52 | 0.25 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | 0.28 | 0.21 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.21 | 0.13 | 0.13 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.06 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.01 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.65 | -0.05 | 0.15 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.24 | 0.21 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 1.10 | 0.58 | 0.71 | +0.07 | +10.94% | 0.03 | 1 | 24 | 0.44 | -0.48 | 0.25 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 1.15 | 1.85 | 1.50 | % | 0.08 | 0 | 0 | 0.35 | -0.72 | 0.21 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 19.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 0.78 | -0.87 | 0.13 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 2.80 | 4.00 | 3.40 | % | 0.17 | 0 | 0 | 0.82 | -0.95 | 0.06 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 21.00 | 3.90 | 5.00 | 4.45 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.00 | 4.90 | 6.00 | 5.45 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 23.00 | 5.70 | 7.10 | 6.40 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 24.00 | 6.70 | 8.10 | 7.40 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |