Options Chain for MORGAN STANLEY COM NEW (MS) - $148.02 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 96.35 | 100.25 | 98.30 | % | 1.97 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 92.15 | 94.60 | 93.38 | % | 1.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 87.45 | 89.20 | 88.33 | % | 1.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 82.95 | 83.95 | 83.45 | % | 1.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 78.05 | 79.85 | 78.95 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 73.05 | 74.00 | 73.53 | 28.75 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 68.15 | 68.95 | 68.55 | % | 0.86 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 63.10 | 64.05 | 63.58 | 58.01 | 0.00 | 0.00% | 0.75 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 58.35 | 59.15 | 58.75 | 55.55 | 0.00 | 0.00% | 0.65 | 0 | 66 | 0.73 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 53.45 | 54.20 | 53.83 | 36.00 | 0.00 | 0.00% | 0.57 | 0 | 126 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 48.45 | 49.20 | 48.83 | 49.02 | 0.00 | 0.00% | 0.49 | 0 | 224 | 0.59 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 43.35 | 44.40 | 43.88 | 44.60 | 0.00 | 0.00% | 0.42 | 0 | 78 | 0.59 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 38.60 | 39.20 | 38.90 | 36.10 | 0.00 | 0.00% | 0.35 | 0 | 740 | 0.54 | 0.97 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 33.85 | 34.45 | 34.15 | 30.30 | 0.00 | 0.00% | 0.30 | 0 | 824 | 0.49 | 0.96 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 29.15 | 29.55 | 29.35 | 26.24 | 0.00 | 0.00% | 0.24 | 0 | 548 | 0.42 | 0.94 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 24.35 | 25.00 | 24.68 | 21.15 | 0.00 | 0.00% | 0.20 | 0 | 347 | 0.34 | 0.90 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 20.00 | 20.25 | 20.13 | 20.50 | +0.25 | +1.24% | 0.15 | 5 | 1,875 | 0.32 | 0.86 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 15.65 | 16.10 | 15.88 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 703 | 0.30 | 0.81 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 11.75 | 11.90 | 11.83 | 11.70 | +2.45 | +26.49% | 0.08 | 5 | 2,155 | 0.28 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 8.20 | 8.40 | 8.30 | 8.22 | +2.02 | +32.59% | 0.06 | 14 | 2,267 | 0.26 | 0.63 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 5.30 | 5.45 | 5.38 | 5.34 | +1.54 | +40.53% | 0.04 | 152 | 3,076 | 0.25 | 0.49 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 3.15 | 3.25 | 3.20 | 3.23 | +1.09 | +50.94% | 0.02 | 127 | 1,663 | 0.24 | 0.34 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 1.69 | 1.76 | 1.73 | 1.74 | +0.61 | +53.99% | 0.01 | 115 | 1,234 | 0.23 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.83 | 0.88 | 0.86 | 0.87 | +0.31 | +55.36% | 0.01 | 14 | 254 | 0.22 | 0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.38 | 0.42 | 0.40 | 0.39 | +0.14 | +56.00% | 0.00 | 2 | 425 | 0.22 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 0.16 | 0.21 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.22 | 0.04 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.06 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.54 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.07 | 0.12 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.51 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.11 | 0.17 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 1,805 | 0.48 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.17 | 0.22 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.45 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.24 | 0.30 | 0.27 | 0.40 | -0.01 | -2.44% | 0.00 | 1 | 1,457 | 0.42 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.35 | 0.41 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 226 | 0.39 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.51 | 0.56 | 0.54 | 0.68 | -0.10 | -12.83% | 0.00 | 2 | 588 | 0.36 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.75 | 0.81 | 0.78 | 0.83 | -0.34 | -29.06% | 0.01 | 10 | 593 | 0.34 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 1.15 | 1.21 | 1.18 | 1.18 | -0.58 | -32.96% | 0.01 | 8 | 1,927 | 0.32 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 1.78 | 1.85 | 1.82 | 1.84 | -0.84 | -31.35% | 0.01 | 93 | 2,448 | 0.30 | -0.19 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 2.77 | 2.84 | 2.81 | 2.77 | -1.28 | -31.61% | 0.02 | 31 | 2,874 | 0.28 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 4.20 | 4.30 | 4.25 | 4.32 | -1.73 | -28.60% | 0.03 | 10 | 549 | 0.26 | -0.37 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 6.30 | 6.40 | 6.35 | 6.10 | -3.05 | -33.34% | 0.04 | 2 | 190 | 0.25 | -0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 9.10 | 9.30 | 9.20 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.24 | -0.66 | 0.03 | -0.05 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 12.70 | 12.90 | 12.80 | 12.85 | -4.39 | -25.47% | 0.08 | 15 | 1 | 0.23 | -0.78 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 16.70 | 17.65 | 17.18 | 22.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 21.60 | 22.40 | 22.00 | % | 0.13 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 26.60 | 27.50 | 27.05 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 31.55 | 32.45 | 32.00 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 36.55 | 37.50 | 37.03 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 41.60 | 42.50 | 42.05 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 46.55 | 47.50 | 47.03 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |