Options Chain for MORGAN STANLEY COM NEW (MS) - $163.86 as of 10/27/2025 3:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 124.05 | 127.05 | 125.55 | 103.90 | 0.00 | 0.00% | 3.14 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 118.55 | 122.50 | 120.53 | 98.85 | 0.00 | 0.00% | 2.68 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 113.55 | 117.50 | 115.53 | 112.00 | 0.00 | 0.00% | 2.31 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 108.55 | 112.50 | 110.53 | 72.70 | 0.00 | 0.00% | 2.01 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 103.50 | 107.55 | 105.53 | 84.65 | 0.00 | 0.00% | 1.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 101.00 | 105.05 | 103.03 | 56.45 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 98.50 | 102.55 | 100.53 | 80.90 | 0.00 | 0.00% | 1.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 96.00 | 100.05 | 98.03 | 59.45 | 0.00 | 0.00% | 1.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 93.50 | 97.55 | 95.53 | 32.45 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 91.00 | 95.05 | 93.03 | 45.50 | 0.00 | 0.00% | 1.28 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 88.50 | 92.55 | 90.53 | 69.35 | 0.00 | 0.00% | 1.21 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 86.00 | 90.05 | 88.03 | 64.20 | 0.00 | 0.00% | 1.14 | 0 | 87 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 84.05 | 87.05 | 85.55 | 86.45 | 0.00 | 0.00% | 1.07 | 0 | 142 | 1.30 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:56 PM EST |
| 82.50 | 81.00 | 85.05 | 83.03 | 81.00 | 0.00 | 0.00% | 1.01 | 0 | 117 | 1.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 78.45 | 82.70 | 80.58 | 78.00 | 0.00 | 0.00% | 0.95 | 0 | 733 | 1.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 87.50 | 76.05 | 79.40 | 77.73 | 62.71 | 0.00 | 0.00% | 0.89 | 0 | 274 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 73.90 | 77.25 | 75.58 | 59.98 | 0.00 | 0.00% | 0.84 | 0 | 1,475 | 1.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:58:56 PM EST |
| 92.50 | 71.00 | 74.40 | 72.70 | 63.60 | 0.00 | 0.00% | 0.79 | 0 | 464 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 68.70 | 72.70 | 70.70 | 64.31 | 0.00 | 0.00% | 0.74 | 0 | 685 | 1.03 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 97.50 | 66.30 | 70.20 | 68.25 | 61.84 | 0.00 | 0.00% | 0.70 | 0 | 584 | 0.99 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 63.60 | 67.70 | 65.65 | 59.36 | 0.00 | 0.00% | 0.66 | 0 | 615 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 59.25 | 62.70 | 60.98 | 56.40 | 0.00 | 0.00% | 0.58 | 0 | 599 | 0.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 53.50 | 56.90 | 55.20 | 51.99 | 0.00 | 0.00% | 0.50 | 0 | 604 | 0.78 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 50.00 | 52.05 | 51.03 | 51.03 | +0.03 | +0.06% | 0.44 | 1 | 3,066 | 0.68 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 43.55 | 47.55 | 45.55 | 43.30 | 0.00 | 0.00% | 0.38 | 0 | 597 | 0.63 | 0.98 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 40.00 | 42.00 | 41.00 | 38.45 | 0.00 | 0.00% | 0.33 | 0 | 1,174 | 0.59 | 0.97 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 130.00 | 35.10 | 37.55 | 36.33 | 36.32 | +7.32 | +25.25% | 0.28 | 5 | 975 | 0.54 | 0.95 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 135.00 | 30.15 | 32.40 | 31.28 | 31.90 | +2.06 | +6.91% | 0.23 | 1 | 508 | 0.46 | 0.93 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 140.00 | 26.05 | 27.25 | 26.65 | 26.59 | +0.88 | +3.43% | 0.19 | 1 | 661 | 0.32 | 0.90 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 145.00 | 21.50 | 22.65 | 22.08 | 21.92 | +1.36 | +6.62% | 0.15 | 6 | 2,495 | 0.30 | 0.87 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 150.00 | 16.65 | 17.70 | 17.18 | 17.75 | +1.75 | +10.94% | 0.11 | 1 | 1,802 | 0.29 | 0.82 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 155.00 | 13.15 | 13.55 | 13.35 | 13.50 | +1.29 | +10.57% | 0.09 | 29 | 2,876 | 0.29 | 0.75 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 160.00 | 9.60 | 10.15 | 9.88 | 9.70 | +0.85 | +9.61% | 0.06 | 17 | 2,079 | 0.27 | 0.66 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 165.00 | 6.60 | 6.85 | 6.73 | 6.71 | +0.64 | +10.55% | 0.04 | 325 | 2,199 | 0.26 | 0.54 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 170.00 | 4.25 | 4.45 | 4.35 | 4.35 | +0.40 | +10.13% | 0.03 | 45 | 1,849 | 0.25 | 0.42 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 175.00 | 2.50 | 2.66 | 2.58 | 2.60 | +0.26 | +11.12% | 0.01 | 250 | 2,579 | 0.24 | 0.30 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 180.00 | 1.40 | 1.54 | 1.47 | 1.54 | +0.24 | +18.47% | 0.01 | 131 | 1,660 | 0.23 | 0.19 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 185.00 | 0.72 | 0.90 | 0.81 | 0.75 | +0.21 | +38.89% | 0.00 | 1 | 77 | 0.23 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 190.00 | 0.36 | 0.46 | 0.41 | 0.40 | +0.02 | +5.27% | 0.00 | 4 | 107 | 0.23 | 0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 195.00 | 0.03 | 0.30 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.21 | 0.03 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 200.00 | 0.01 | 0.18 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.22 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 210.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 830 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 0.01 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 0.01 | 0.46 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 1.13 | 0.57 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,944 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 82.50 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 87.50 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,642 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 92.50 | 0.00 | 0.21 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 97.50 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 0.05 | 0.24 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,489 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 0.05 | 0.27 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 5 | 937 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 0.02 | 0.33 | 0.18 | 0.63 | +0.33 | +110.00% | 0.00 | 2 | 938 | 0.44 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 0.20 | 0.34 | 0.27 | 0.23 | -0.10 | -30.31% | 0.00 | 51 | 1,815 | 0.45 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 0.22 | 0.35 | 0.29 | 0.22 | -0.18 | -45.00% | 0.00 | 2 | 1,676 | 0.41 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 130.00 | 0.35 | 0.71 | 0.53 | 0.47 | -0.12 | -20.34% | 0.00 | 2 | 1,087 | 0.40 | -0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 135.00 | 0.50 | 0.62 | 0.56 | 0.60 | -0.15 | -20.00% | 0.00 | 63 | 678 | 0.36 | -0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 140.00 | 0.75 | 0.92 | 0.84 | 0.78 | -0.27 | -25.72% | 0.01 | 5 | 3,303 | 0.33 | -0.10 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 145.00 | 1.04 | 1.33 | 1.19 | 1.19 | -0.38 | -24.21% | 0.01 | 4 | 2,828 | 0.31 | -0.13 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 150.00 | 1.79 | 1.91 | 1.85 | 1.73 | -0.44 | -20.28% | 0.01 | 10 | 1,168 | 0.30 | -0.18 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 155.00 | 2.69 | 2.89 | 2.79 | 2.78 | -0.62 | -18.24% | 0.02 | 62 | 2,420 | 0.28 | -0.25 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 160.00 | 4.10 | 4.35 | 4.23 | 4.16 | -0.79 | -15.96% | 0.03 | 27 | 837 | 0.27 | -0.34 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 165.00 | 6.05 | 6.30 | 6.18 | 6.15 | -0.74 | -10.74% | 0.04 | 21 | 253 | 0.26 | -0.46 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 170.00 | 8.65 | 8.90 | 8.78 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.25 | -0.58 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 175.00 | 11.25 | 12.70 | 11.98 | 17.21 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.25 | -0.70 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 180.00 | 14.80 | 16.65 | 15.73 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.24 | -0.81 | 0.02 | -0.04 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 185.00 | 19.30 | 21.05 | 20.18 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 190.00 | 24.25 | 26.35 | 25.30 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 195.00 | 28.85 | 31.90 | 30.38 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 200.00 | 33.35 | 37.30 | 35.33 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 210.00 | 44.00 | 46.65 | 45.33 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 220.00 | 54.00 | 56.85 | 55.43 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST |