Options Chain for MORGAN STANLEY COM NEW (MS) - $159.91 as of 9/19/2025 9:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.40 | 86.60 | 85.50 | % | 1.14 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 80.00 | 79.40 | 81.70 | 80.55 | % | 1.01 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 85.00 | 74.45 | 76.85 | 75.65 | % | 0.89 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 90.00 | 69.10 | 71.90 | 70.50 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 95.00 | 64.40 | 66.55 | 65.48 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 100.00 | 59.30 | 61.70 | 60.50 | % | 0.60 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 105.00 | 54.55 | 56.85 | 55.70 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 110.00 | 49.05 | 51.95 | 50.50 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 115.00 | 44.25 | 46.85 | 45.55 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 120.00 | 38.80 | 42.00 | 40.40 | % | 0.34 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 34.35 | 36.70 | 35.53 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 130.00 | 29.00 | 31.45 | 30.23 | 27.32 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.83 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 133.00 | 26.75 | 29.05 | 27.90 | % | 0.21 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 9/19/2025 3:59:56 PM EST | |||
| 134.00 | 25.80 | 28.15 | 26.98 | 19.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 135.00 | 23.90 | 26.10 | 25.00 | 19.55 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.67 | 0.98 | 0.00 | -0.04 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 136.00 | 23.35 | 26.55 | 24.95 | % | 0.18 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 9/19/2025 3:59:56 PM EST | |||
| 137.00 | 22.95 | 24.55 | 23.75 | 20.23 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.68 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 138.00 | 21.95 | 24.60 | 23.28 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 139.00 | 20.15 | 22.45 | 21.30 | % | 0.15 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 19.80 | 21.60 | 20.70 | 20.10 | +3.10 | +18.24% | 0.15 | 1 | 6 | 0.61 | 0.95 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 141.00 | 18.90 | 20.60 | 19.75 | 9.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | 0.94 | 0.01 | -0.06 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 142.00 | 17.20 | 19.95 | 18.58 | 15.58 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | 0.94 | 0.01 | -0.06 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 143.00 | 16.95 | 18.60 | 17.78 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | 0.93 | 0.01 | -0.06 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 144.00 | 16.10 | 18.75 | 17.43 | 17.63 | +2.86 | +19.37% | 0.12 | 1 | 12 | 0.40 | 0.92 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 145.00 | 15.10 | 16.85 | 15.98 | 15.81 | +1.01 | +6.83% | 0.11 | 1 | 7 | 0.54 | 0.91 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 146.00 | 14.30 | 15.65 | 14.98 | 11.71 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.51 | 0.90 | 0.01 | -0.07 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 147.00 | 13.35 | 14.70 | 14.03 | 8.03 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.50 | 0.88 | 0.02 | -0.08 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 148.00 | 12.70 | 13.80 | 13.25 | 9.28 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.49 | 0.87 | 0.02 | -0.08 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 149.00 | 11.50 | 12.95 | 12.23 | 12.93 | +3.70 | +40.09% | 0.08 | 1 | 63 | 0.25 | 0.85 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 150.00 | 10.90 | 12.25 | 11.58 | 10.44 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.46 | 0.83 | 0.02 | -0.09 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 152.50 | 8.90 | 10.10 | 9.50 | 9.50 | +0.73 | +8.33% | 0.06 | 2 | 43 | 0.29 | 0.78 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 155.00 | 6.45 | 7.90 | 7.18 | 7.21 | +0.77 | +11.96% | 0.05 | 36 | 802 | 0.26 | 0.71 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 157.50 | 5.30 | 5.60 | 5.45 | 4.80 | -0.32 | -6.25% | 0.03 | 8 | 248 | 0.25 | 0.63 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 160.00 | 3.80 | 4.05 | 3.93 | 4.25 | +0.73 | +20.74% | 0.02 | 67 | 1,340 | 0.24 | 0.53 | 0.04 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 162.50 | 2.42 | 2.87 | 2.65 | 2.88 | +0.49 | +20.51% | 0.02 | 16 | 447 | 0.24 | 0.42 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 165.00 | 1.67 | 1.97 | 1.82 | 1.78 | +0.21 | +13.38% | 0.01 | 171 | 180 | 0.24 | 0.31 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 167.50 | 0.99 | 1.20 | 1.10 | 1.21 | +0.25 | +26.05% | 0.01 | 22 | 445 | 0.23 | 0.21 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 170.00 | 0.38 | 0.92 | 0.65 | 0.56 | -0.01 | -1.76% | 0.00 | 935 | 117 | 0.23 | 0.14 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 172.50 | 0.25 | 0.66 | 0.46 | 0.41 | +0.18 | +78.27% | 0.00 | 16 | 8 | 0.24 | 0.09 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 175.00 | 0.02 | 0.27 | 0.15 | 0.24 | +0.03 | +14.29% | 0.00 | 1 | 13 | 0.20 | 0.05 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 177.50 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 180.00 | 0.01 | 0.56 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.02 | 0.00 | -0.01 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 0.01 | 0.28 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 130.00 | 0.01 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 133.00 | 0.01 | 0.34 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.38 | -0.02 | 0.00 | -0.03 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 134.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 0.01 | 0.36 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | -0.02 | 0.00 | -0.04 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 136.00 | 0.01 | 0.35 | 0.18 | 0.26 | -0.34 | -56.67% | 0.00 | 10 | 12 | 0.34 | -0.03 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 137.00 | 0.01 | 0.46 | 0.24 | 0.29 | -1.10 | -79.14% | 0.00 | 10 | 10 | 0.34 | -0.03 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 138.00 | 0.12 | 0.27 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | -0.04 | 0.01 | -0.05 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 139.00 | 0.06 | 0.47 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.04 | 0.01 | -0.05 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 140.00 | 0.11 | 0.34 | 0.23 | 0.32 | +0.05 | +18.52% | 0.00 | 11 | 27 | 0.33 | -0.05 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 141.00 | 0.05 | 0.35 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.06 | 0.01 | -0.06 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 142.00 | 0.07 | 0.44 | 0.26 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.06 | 9/19/2025 3:59:56 PM EST | |||
| 143.00 | 0.10 | 0.44 | 0.27 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | -0.07 | 0.01 | -0.06 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 144.00 | 0.20 | 0.53 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | -0.08 | 0.01 | -0.07 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 145.00 | 0.23 | 0.63 | 0.43 | 0.40 | -0.10 | -20.00% | 0.00 | 21 | 93 | 0.30 | -0.09 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 146.00 | 0.30 | 0.81 | 0.56 | 0.41 | -0.14 | -25.46% | 0.00 | 1 | 12 | 0.31 | -0.10 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 147.00 | 0.54 | 0.94 | 0.74 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.31 | -0.12 | 0.02 | -0.08 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 148.00 | 0.44 | 1.11 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.30 | -0.13 | 0.02 | -0.08 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 149.00 | 0.55 | 0.89 | 0.72 | 0.75 | -0.37 | -33.04% | 0.00 | 1 | 97 | 0.28 | -0.15 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 150.00 | 0.58 | 1.13 | 0.86 | 0.80 | -0.15 | -15.79% | 0.01 | 811 | 173 | 0.27 | -0.17 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 152.50 | 1.14 | 1.41 | 1.28 | 0.99 | -0.40 | -28.78% | 0.01 | 51 | 387 | 0.27 | -0.22 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 155.00 | 1.74 | 1.98 | 1.86 | 1.76 | -0.17 | -8.81% | 0.01 | 94 | 644 | 0.26 | -0.29 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 157.50 | 2.50 | 2.78 | 2.64 | 2.15 | -0.74 | -25.61% | 0.02 | 16 | 103 | 0.26 | -0.37 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 160.00 | 3.45 | 3.75 | 3.60 | 3.30 | -0.55 | -14.29% | 0.02 | 673 | 107 | 0.25 | -0.47 | 0.04 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 162.50 | 4.80 | 5.05 | 4.93 | 4.30 | -6.11 | -58.70% | 0.03 | 38 | 3 | 0.24 | -0.58 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 165.00 | 6.00 | 7.10 | 6.55 | 12.63 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.69 | 0.04 | -0.08 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 167.50 | 7.55 | 9.55 | 8.55 | 9.15 | +0.25 | +2.81% | 0.05 | 10 | 16 | 0.30 | -0.79 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 170.00 | 9.70 | 12.35 | 11.03 | % | 0.06 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.05 | 9/19/2025 3:59:56 PM EST | |||
| 172.50 | 11.00 | 14.30 | 12.65 | % | 0.07 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.03 | 9/19/2025 3:59:56 PM EST | |||
| 175.00 | 13.30 | 16.20 | 14.75 | % | 0.08 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 9/19/2025 3:59:56 PM EST | |||
| 177.50 | 16.05 | 19.40 | 17.73 | % | 0.10 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 180.00 | 18.55 | 21.20 | 19.88 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 182.50 | 21.95 | 23.70 | 22.83 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 185.00 | 23.25 | 26.20 | 24.73 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 190.00 | 29.55 | 31.25 | 30.40 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST |