Options Chain for MORGAN STANLEY COM NEW (MS) - $159.31 as of 10/24/2025 1:23:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.50 | 85.50 | 84.00 | % | 1.05 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 85.00 | 77.45 | 80.45 | 78.95 | % | 0.93 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 90.00 | 72.50 | 75.50 | 74.00 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 95.00 | 67.50 | 70.50 | 69.00 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 100.00 | 62.50 | 65.50 | 64.00 | 59.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 1:58:52 PM EST |
| 105.00 | 57.50 | 60.50 | 59.00 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 110.00 | 52.50 | 55.50 | 54.00 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 115.00 | 47.50 | 50.50 | 49.00 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 120.00 | 42.50 | 45.50 | 44.00 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 125.00 | 37.55 | 40.55 | 39.05 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 130.00 | 32.55 | 35.55 | 34.05 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 10/24/2025 1:58:52 PM EST | |||
| 135.00 | 27.90 | 30.50 | 29.20 | 24.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.02 | 10/22/2025 | 10/24/2025 1:58:52 PM EST |
| 140.00 | 23.15 | 24.95 | 24.05 | % | 0.17 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.03 | 10/24/2025 1:58:52 PM EST | |||
| 145.00 | 18.35 | 20.35 | 19.35 | 19.79 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.40 | 0.89 | 0.01 | -0.04 | 10/15/2025 | 10/24/2025 1:58:52 PM EST |
| 150.00 | 14.25 | 15.70 | 14.98 | 17.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.28 | 0.83 | 0.02 | -0.05 | 10/15/2025 | 10/24/2025 1:58:52 PM EST |
| 155.00 | 10.55 | 11.10 | 10.83 | 10.21 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.26 | 0.75 | 0.02 | -0.06 | 10/20/2025 | 10/24/2025 1:58:52 PM EST |
| 160.00 | 6.90 | 7.70 | 7.30 | 7.70 | +2.99 | +63.49% | 0.05 | 14 | 20 | 0.26 | 0.62 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 1:58:52 PM EST |
| 165.00 | 4.00 | 4.50 | 4.25 | 4.25 | +0.95 | +28.79% | 0.03 | 78 | 29 | 0.24 | 0.47 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 1:58:52 PM EST |
| 170.00 | 2.06 | 2.56 | 2.31 | 2.20 | +0.91 | +70.55% | 0.01 | 7 | 295 | 0.24 | 0.31 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 1:58:52 PM EST |
| 175.00 | 0.88 | 1.20 | 1.04 | 1.20 | +0.61 | +103.39% | 0.01 | 24 | 36 | 0.23 | 0.18 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 1:58:52 PM EST |
| 180.00 | 0.34 | 0.59 | 0.47 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.09 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 1:58:52 PM EST |
| 185.00 | 0.01 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 10/24/2025 1:58:52 PM EST |
| 190.00 | 0.00 | 0.49 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.02 | 0.00 | -0.01 | 10/15/2025 | 10/24/2025 1:58:52 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 225.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 130.00 | 0.01 | 0.50 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.02 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 1:58:52 PM EST |
| 135.00 | 0.18 | 0.68 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.04 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 1:58:52 PM EST |
| 140.00 | 0.37 | 0.82 | 0.60 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 1:58:52 PM EST |
| 145.00 | 0.62 | 0.99 | 0.81 | 0.79 | -0.71 | -47.34% | 0.01 | 1 | 23 | 0.32 | -0.11 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 1:58:52 PM EST |
| 150.00 | 1.09 | 1.55 | 1.32 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.30 | -0.17 | 0.02 | -0.05 | 10/20/2025 | 10/24/2025 1:58:52 PM EST |
| 155.00 | 1.90 | 2.37 | 2.14 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.28 | -0.25 | 0.02 | -0.06 | 10/22/2025 | 10/24/2025 1:58:52 PM EST |
| 160.00 | 3.30 | 3.90 | 3.60 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.26 | -0.38 | 0.03 | -0.07 | 10/23/2025 | 10/24/2025 1:58:52 PM EST |
| 165.00 | 5.50 | 6.35 | 5.93 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.53 | 0.03 | -0.07 | 10/22/2025 | 10/24/2025 1:58:52 PM EST |
| 170.00 | 8.55 | 9.30 | 8.93 | % | 0.05 | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.06 | 10/24/2025 1:58:52 PM EST | |||
| 175.00 | 11.70 | 13.50 | 12.60 | % | 0.07 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.04 | 10/24/2025 1:58:52 PM EST | |||
| 180.00 | 16.25 | 17.95 | 17.10 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 10/24/2025 1:58:52 PM EST | |||
| 185.00 | 20.60 | 23.60 | 22.10 | % | 0.12 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 10/24/2025 1:58:52 PM EST | |||
| 190.00 | 25.50 | 28.50 | 27.00 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 10/24/2025 1:58:52 PM EST | |||
| 195.00 | 30.40 | 33.40 | 31.90 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 200.00 | 35.45 | 38.45 | 36.95 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 205.00 | 40.40 | 43.40 | 41.90 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 210.00 | 45.50 | 48.50 | 47.00 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 215.00 | 50.35 | 53.35 | 51.85 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 220.00 | 55.40 | 58.40 | 56.90 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 225.00 | 60.45 | 63.45 | 61.95 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 230.00 | 65.40 | 68.40 | 66.90 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST | |||
| 235.00 | 70.45 | 73.45 | 71.95 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:52 PM EST |