Options Chain for MORGAN STANLEY COM NEW (MS) - $157.41 as of 9/18/2025 11:12:33 AM 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 | 83.60 | 84.95 | 84.28 | % | 1.12 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 80.00 | 78.85 | 80.05 | 79.45 | % | 0.99 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 85.00 | 73.60 | 75.00 | 74.30 | % | 0.87 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 90.00 | 68.60 | 70.05 | 69.33 | % | 0.77 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 95.00 | 63.70 | 65.00 | 64.35 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 100.00 | 58.65 | 60.05 | 59.35 | % | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 105.00 | 53.65 | 55.10 | 54.38 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 110.00 | 48.60 | 50.15 | 49.38 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 115.00 | 43.90 | 44.95 | 44.43 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 120.00 | 38.80 | 39.80 | 39.30 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 125.00 | 34.10 | 35.15 | 34.63 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 127.00 | 31.65 | 33.20 | 32.43 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 128.00 | 30.75 | 32.20 | 31.48 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 129.00 | 29.65 | 31.10 | 30.38 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 130.00 | 28.70 | 30.20 | 29.45 | % | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 131.00 | 27.75 | 29.60 | 28.68 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 132.00 | 26.70 | 28.20 | 27.45 | % | 0.21 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 133.00 | 25.70 | 27.15 | 26.43 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 134.00 | 24.95 | 26.10 | 25.53 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 135.00 | 24.15 | 25.05 | 24.60 | 14.98 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:58:50 AM EST |
| 136.00 | 22.95 | 24.30 | 23.63 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:58:50 AM EST |
| 137.00 | 21.75 | 23.25 | 22.50 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:50 AM EST | |||
| 138.00 | 20.70 | 22.35 | 21.53 | % | 0.16 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 9/18/2025 10:58:50 AM EST | |||
| 139.00 | 20.20 | 21.10 | 20.65 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.53 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 10:58:50 AM EST |
| 140.00 | 19.25 | 20.05 | 19.65 | 18.47 | +5.72 | +44.87% | 0.14 | 3 | 4 | 0.49 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 141.00 | 18.25 | 19.25 | 18.75 | % | 0.13 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 9/18/2025 10:58:50 AM EST | |||
| 142.00 | 17.35 | 18.15 | 17.75 | 11.12 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.47 | 0.98 | 0.01 | -0.03 | 9/9/2025 | 9/18/2025 10:58:50 AM EST |
| 143.00 | 16.20 | 17.45 | 16.83 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.19 | 0.97 | 0.01 | -0.04 | 9/5/2025 | 9/18/2025 10:58:50 AM EST |
| 144.00 | 15.35 | 16.10 | 15.73 | 15.97 | +3.02 | +23.32% | 0.11 | 7 | 29 | 0.29 | 0.97 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 145.00 | 14.35 | 15.05 | 14.70 | 12.82 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.41 | 0.96 | 0.01 | -0.05 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 146.00 | 13.35 | 14.30 | 13.83 | 14.07 | +2.67 | +23.43% | 0.09 | 4 | 18 | 0.25 | 0.95 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 147.00 | 12.55 | 13.10 | 12.83 | 10.72 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.27 | 0.93 | 0.02 | -0.06 | 9/16/2025 | 9/18/2025 10:58:50 AM EST |
| 148.00 | 11.90 | 12.15 | 12.03 | 12.05 | +2.44 | +25.39% | 0.08 | 10 | 57 | 0.28 | 0.92 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 149.00 | 10.95 | 11.20 | 11.08 | 9.85 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.28 | 0.90 | 0.02 | -0.07 | 9/17/2025 | 9/18/2025 10:58:50 AM EST |
| 150.00 | 10.05 | 10.30 | 10.18 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.26 | 0.87 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 10:58:50 AM EST |
| 152.50 | 7.90 | 8.10 | 8.00 | 8.05 | +1.82 | +29.22% | 0.05 | 10 | 47 | 0.26 | 0.81 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 155.00 | 5.80 | 6.10 | 5.95 | 6.00 | +1.43 | +31.30% | 0.04 | 1 | 54 | 0.25 | 0.72 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 157.50 | 4.20 | 4.35 | 4.28 | 4.20 | +0.80 | +23.53% | 0.03 | 23 | 633 | 0.24 | 0.61 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 160.00 | 2.78 | 2.90 | 2.84 | 2.72 | +0.45 | +19.83% | 0.02 | 45 | 195 | 0.23 | 0.48 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 162.50 | 1.71 | 1.80 | 1.76 | 1.74 | +0.57 | +48.72% | 0.01 | 18 | 280 | 0.23 | 0.35 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 165.00 | 0.97 | 1.03 | 1.00 | 1.06 | +0.36 | +51.43% | 0.01 | 22 | 165 | 0.22 | 0.23 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 167.50 | 0.51 | 0.59 | 0.55 | 0.59 | +0.20 | +51.29% | 0.00 | 2 | 38 | 0.22 | 0.14 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 170.00 | 0.25 | 0.30 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 216 | 18 | 0.22 | 0.08 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 172.50 | 0.12 | 0.17 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.04 | 0.01 | -0.02 | 9/2/2025 | 9/18/2025 10:58:50 AM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.01 | -0.01 | 9/18/2025 10:58:50 AM EST | |||
| 177.50 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:58:50 AM EST | |||
| 180.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 182.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 185.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 190.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM 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 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 80.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 85.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 95.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:58:50 AM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 110.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:50 AM EST |
| 115.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:50 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 125.00 | 0.01 | 0.16 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:50 AM EST |
| 127.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 128.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 129.00 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 130.00 | 0.01 | 0.23 | 0.12 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:50 AM EST |
| 131.00 | 0.01 | 0.24 | 0.13 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:50 AM EST |
| 132.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 133.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:50 AM EST |
| 134.00 | 0.01 | 0.26 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 135.00 | 0.01 | 0.27 | 0.14 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 136.00 | 0.01 | 0.28 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:50 AM EST |
| 137.00 | 0.01 | 0.29 | 0.15 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/18/2025 10:58:50 AM EST |
| 138.00 | 0.01 | 0.30 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 139.00 | 0.07 | 0.31 | 0.19 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | -0.01 | 0.00 | -0.02 | 9/10/2025 | 9/18/2025 10:58:50 AM EST |
| 140.00 | 0.01 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 141.00 | 0.01 | 0.37 | 0.19 | 0.20 | -0.17 | -45.95% | 0.00 | 1 | 15 | 0.32 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 142.00 | 0.07 | 0.39 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | -0.02 | 0.01 | -0.03 | 9/11/2025 | 9/18/2025 10:58:50 AM EST |
| 143.00 | 0.12 | 0.25 | 0.19 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | -0.03 | 0.01 | -0.04 | 9/16/2025 | 9/18/2025 10:58:50 AM EST |
| 144.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 16 | 0.32 | -0.03 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 145.00 | 0.26 | 0.31 | 0.29 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.31 | -0.04 | 0.01 | -0.05 | 9/16/2025 | 9/18/2025 10:58:50 AM EST |
| 146.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.16 | -33.34% | 0.00 | 1 | 37 | 0.30 | -0.05 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 147.00 | 0.35 | 0.40 | 0.38 | 0.31 | -0.41 | -56.95% | 0.00 | 5 | 60 | 0.29 | -0.07 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 148.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.55 | -57.30% | 0.00 | 11 | 89 | 0.29 | -0.08 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 149.00 | 0.48 | 0.53 | 0.51 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.28 | -0.10 | 0.02 | -0.07 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 150.00 | 0.57 | 0.62 | 0.60 | 0.60 | -0.32 | -34.79% | 0.00 | 14 | 115 | 0.27 | -0.13 | 0.02 | -0.08 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 152.50 | 0.88 | 0.95 | 0.92 | 0.87 | -0.90 | -50.85% | 0.01 | 10 | 22 | 0.26 | -0.19 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 155.00 | 1.38 | 1.46 | 1.42 | 1.40 | -0.95 | -40.43% | 0.01 | 2 | 31 | 0.25 | -0.28 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 157.50 | 2.14 | 2.23 | 2.19 | 2.18 | -0.76 | -25.85% | 0.01 | 26 | 63 | 0.24 | -0.39 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 160.00 | 3.20 | 3.35 | 3.28 | 3.30 | -1.40 | -29.79% | 0.02 | 43 | 8 | 0.23 | -0.52 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:50 AM EST |
| 162.50 | 4.60 | 4.75 | 4.68 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | -0.65 | 0.05 | -0.10 | 9/15/2025 | 9/18/2025 10:58:50 AM EST |
| 165.00 | 6.35 | 6.55 | 6.45 | % | 0.04 | 0 | 0 | 0.22 | -0.77 | 0.04 | -0.08 | 9/18/2025 10:58:50 AM EST | |||
| 167.50 | 7.65 | 8.65 | 8.15 | % | 0.05 | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.05 | 9/18/2025 10:58:50 AM EST | |||
| 170.00 | 10.40 | 11.25 | 10.83 | % | 0.06 | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.04 | 9/18/2025 10:58:50 AM EST | |||
| 172.50 | 12.85 | 13.90 | 13.38 | % | 0.08 | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.02 | 9/18/2025 10:58:50 AM EST | |||
| 175.00 | 15.05 | 16.45 | 15.75 | % | 0.09 | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:58:50 AM EST | |||
| 177.50 | 17.45 | 18.90 | 18.18 | % | 0.10 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:50 AM EST | |||
| 180.00 | 20.15 | 21.35 | 20.75 | % | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 182.50 | 22.55 | 24.00 | 23.28 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 185.00 | 25.20 | 26.45 | 25.83 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST | |||
| 190.00 | 29.95 | 31.45 | 30.70 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:50 AM EST |