Options Chain for MORGAN STANLEY COM NEW (MS) - $159.50 as of 11/21/2025 4:03:04 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 | 77.40 | 80.50 | 78.95 | % | 0.99 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 85.00 | 72.40 | 75.50 | 73.95 | % | 0.87 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 90.00 | 67.40 | 70.50 | 68.95 | % | 0.77 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 95.00 | 62.40 | 65.50 | 63.95 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 100.00 | 57.35 | 60.50 | 58.93 | % | 0.59 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 105.00 | 52.40 | 55.55 | 53.98 | % | 0.51 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 110.00 | 47.50 | 50.55 | 49.03 | % | 0.45 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 115.00 | 42.45 | 45.55 | 44.00 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 120.00 | 37.45 | 40.60 | 39.03 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 125.00 | 32.55 | 35.60 | 34.08 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 130.00 | 27.55 | 30.70 | 29.13 | % | 0.22 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 11/21/2025 3:59:59 PM EST | |||
| 135.00 | 22.60 | 25.80 | 24.20 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | 0.97 | 0.00 | -0.05 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 18.00 | 19.55 | 18.78 | % | 0.13 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.07 | 11/21/2025 3:59:59 PM EST | |||
| 145.00 | 13.50 | 14.85 | 14.18 | % | 0.10 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.09 | 11/21/2025 3:59:59 PM EST | |||
| 150.00 | 8.90 | 10.35 | 9.63 | 9.87 | -1.64 | -14.25% | 0.06 | 6 | 12 | 0.32 | 0.80 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 152.50 | 7.00 | 8.25 | 7.63 | % | 0.05 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.12 | 11/21/2025 3:59:59 PM EST | |||
| 155.00 | 5.45 | 6.30 | 5.88 | 7.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.66 | 0.04 | -0.13 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 157.50 | 3.95 | 4.30 | 4.13 | 4.50 | -1.60 | -26.23% | 0.03 | 41 | 2 | 0.29 | 0.56 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 2.63 | 2.96 | 2.80 | 3.02 | -0.53 | -14.93% | 0.02 | 51 | 85 | 0.28 | 0.44 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 162.50 | 1.64 | 1.90 | 1.77 | 2.05 | -1.30 | -38.81% | 0.01 | 122 | 8 | 0.27 | 0.32 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 0.96 | 1.12 | 1.04 | 1.05 | -0.57 | -35.19% | 0.01 | 154 | 136 | 0.26 | 0.22 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 167.50 | 0.52 | 0.64 | 0.58 | 0.67 | -0.73 | -52.15% | 0.00 | 60 | 132 | 0.26 | 0.14 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 0.27 | 0.50 | 0.39 | 0.40 | -0.20 | -33.34% | 0.00 | 40 | 317 | 0.27 | 0.09 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 172.50 | 0.01 | 0.40 | 0.21 | 0.30 | -0.92 | -75.41% | 0.00 | 3 | 40 | 0.24 | 0.05 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 175.00 | 0.08 | 0.15 | 0.12 | 0.08 | -0.66 | -89.19% | 0.00 | 4 | 70 | 0.27 | 0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 177.50 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.06 | -0.14 | -70.00% | 0.00 | 7 | 145 | 0.38 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 1.19 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.87 | 0.44 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.07 | 0.54 | 0.01 | % | 0.00 | 3 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.29 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 0.03 | 0.30 | 0.17 | 0.16 | -0.20 | -55.56% | 0.00 | 9 | 3 | 0.51 | -0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 0.08 | 0.35 | 0.22 | 0.21 | -0.04 | -16.00% | 0.00 | 7 | 25 | 0.46 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 0.28 | 0.38 | 0.33 | 0.32 | +0.11 | +52.39% | 0.00 | 97 | 16 | 0.42 | -0.07 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 0.51 | 0.80 | 0.66 | 0.65 | +0.08 | +14.04% | 0.00 | 60 | 38 | 0.38 | -0.12 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 1.09 | 1.26 | 1.18 | 1.02 | -0.09 | -8.11% | 0.01 | 440 | 923 | 0.34 | -0.20 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 152.50 | 1.50 | 1.72 | 1.61 | 1.40 | -0.20 | -12.50% | 0.01 | 35 | 24 | 0.32 | -0.26 | 0.03 | -0.12 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 2.13 | 2.41 | 2.27 | 1.94 | -0.48 | -19.84% | 0.01 | 39 | 163 | 0.31 | -0.34 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 157.50 | 2.98 | 3.20 | 3.09 | 2.74 | -0.58 | -17.47% | 0.02 | 49 | 26 | 0.29 | -0.44 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 4.15 | 4.40 | 4.28 | 3.90 | +0.12 | +3.18% | 0.03 | 423 | 1,201 | 0.28 | -0.56 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 162.50 | 5.10 | 5.90 | 5.50 | 5.09 | -0.70 | -12.09% | 0.03 | 16 | 30 | 0.25 | -0.68 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 6.80 | 8.05 | 7.43 | 7.15 | +0.27 | +3.93% | 0.05 | 18 | 371 | 0.25 | -0.78 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 167.50 | 8.80 | 10.25 | 9.53 | 9.70 | +1.62 | +20.05% | 0.06 | 20 | 85 | 0.31 | -0.86 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 11.00 | 12.60 | 11.80 | 12.10 | +1.65 | +15.79% | 0.07 | 5 | 90 | 0.33 | -0.91 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 172.50 | 13.45 | 15.00 | 14.23 | % | 0.08 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.04 | 11/21/2025 3:59:59 PM EST | |||
| 175.00 | 16.00 | 17.65 | 16.83 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.39 | -0.97 | 0.01 | -0.02 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 177.50 | 17.15 | 20.15 | 18.65 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 180.00 | 19.65 | 22.55 | 21.10 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 182.50 | 22.15 | 25.15 | 23.65 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 185.00 | 24.65 | 27.45 | 26.05 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 187.50 | 27.15 | 30.15 | 28.65 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 190.00 | 29.65 | 32.65 | 31.15 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 195.00 | 34.65 | 37.65 | 36.15 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 200.00 | 39.65 | 42.65 | 41.15 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 205.00 | 44.65 | 47.65 | 46.15 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 210.00 | 49.65 | 52.45 | 51.05 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 215.00 | 54.65 | 57.60 | 56.13 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 220.00 | 59.65 | 62.70 | 61.18 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 225.00 | 64.65 | 67.75 | 66.20 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 230.00 | 69.65 | 72.60 | 71.13 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 235.00 | 74.65 | 77.60 | 76.13 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 240.00 | 79.65 | 82.60 | 81.13 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |