Options Chain for MORGAN STANLEY COM NEW (MS) - $137.16 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.75 | 87.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 81.75 | 82.15 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 76.75 | 77.15 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 71.75 | 72.15 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 66.80 | 67.15 | 51.58 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 61.80 | 62.20 | 51.80 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 56.80 | 57.20 | 58.92 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 51.80 | 52.20 | 54.25 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 49.30 | 49.75 | 37.25 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 46.85 | 47.25 | 49.53 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 44.30 | 44.75 | 46.61 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 41.85 | 42.25 | 43.62 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 39.35 | 39.70 | 39.70 | -2.76 | -6.50% | 1 | 61 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 36.80 | 37.20 | 39.58 | 0.00 | 0.00% | 0 | 28 | 1.04 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 31.90 | 32.30 | 34.90 | 0.00 | 0.00% | 0 | 567 | 0.80 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 26.85 | 27.30 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 22.05 | 22.30 | 24.55 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.98 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 17.10 | 17.40 | 17.50 | -2.12 | -10.81% | 2 | 111 | 0.44 | 0.96 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 124.00 | 13.15 | 13.50 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 12.20 | 12.55 | 14.65 | 0.00 | 0.00% | 0 | 96 | 0.51 | 0.91 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 126.00 | 11.20 | 11.60 | 11.20 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.90 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 127.00 | 10.30 | 10.60 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.88 | 0.02 | -0.07 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 128.00 | 9.40 | 9.65 | % | 0 | 0 | 0.25 | 0.87 | 0.02 | -0.07 | 2/4/2025 3:59:51 PM EST | |||
| 129.00 | 8.45 | 8.70 | 8.55 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.85 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 7.55 | 7.85 | 7.71 | +1.21 | +18.62% | 8 | 357 | 0.25 | 0.83 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 131.00 | 6.80 | 7.00 | 5.65 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.81 | 0.04 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 132.00 | 6.00 | 6.15 | 6.85 | +0.75 | +12.30% | 1 | 8 | 0.25 | 0.78 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 133.00 | 5.15 | 5.45 | 6.80 | 0.00 | 0.00% | 0 | 379 | 0.25 | 0.74 | 0.05 | -0.08 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 134.00 | 4.50 | 4.65 | 4.53 | -0.27 | -5.63% | 22 | 193 | 0.24 | 0.69 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 3.85 | 4.00 | 4.05 | -0.41 | -9.20% | 55 | 5,207 | 0.23 | 0.64 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 136.00 | 3.20 | 3.35 | 3.40 | -0.30 | -8.11% | 17 | 560 | 0.23 | 0.58 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 137.00 | 2.67 | 2.78 | 2.87 | -0.63 | -18.00% | 59 | 450 | 0.23 | 0.51 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 138.00 | 2.19 | 2.27 | 2.25 | -0.55 | -19.65% | 39 | 255 | 0.22 | 0.45 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 139.00 | 1.76 | 1.83 | 1.86 | -0.22 | -10.58% | 22 | 931 | 0.22 | 0.39 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 1.39 | 1.46 | 1.42 | -0.43 | -23.25% | 141 | 3,247 | 0.22 | 0.33 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 141.00 | 1.08 | 1.14 | 1.22 | -0.13 | -9.63% | 28 | 103 | 0.22 | 0.28 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 142.00 | 0.83 | 0.88 | 0.83 | -0.42 | -33.60% | 31 | 394 | 0.22 | 0.23 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 143.00 | 0.63 | 0.83 | 0.73 | +0.17 | +30.36% | 36 | 478 | 0.22 | 0.18 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 144.00 | 0.47 | 0.51 | 0.77 | 0.00 | 0.00% | 0 | 54 | 0.22 | 0.15 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 0.35 | 0.38 | 0.52 | -0.02 | -3.71% | 1 | 1,638 | 0.22 | 0.12 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 146.00 | 0.25 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 147 | 0.22 | 0.09 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 147.00 | 0.18 | 0.21 | 0.22 | -0.10 | -31.25% | 2 | 1,117 | 0.22 | 0.07 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 148.00 | 0.13 | 0.16 | 0.17 | -0.04 | -19.05% | 1 | 51 | 0.22 | 0.05 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 1 | 839 | 0.22 | 0.03 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 152.50 | 0.03 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.24 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 157.50 | 0.00 | 0.22 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 206 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 179 | 2.02 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 85 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 760 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 137 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 236 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1,026 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 458 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1,490 | 0.47 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 0.08 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 838 | 0.41 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 0.13 | 0.14 | 0.14 | -0.02 | -12.50% | 21 | 7,308 | 0.34 | -0.04 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 124.00 | 0.20 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.08 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 0.24 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 3,281 | 0.29 | -0.09 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 126.00 | 0.28 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.10 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 127.00 | 0.16 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 91 | 0.27 | -0.12 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 128.00 | 0.36 | 0.43 | 0.58 | 0.00 | 0.00% | 0 | 329 | 0.26 | -0.13 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 129.00 | 0.49 | 0.53 | 0.50 | +0.11 | +28.21% | 1 | 25 | 0.26 | -0.15 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 0.61 | 0.65 | 0.64 | -0.07 | -9.86% | 10 | 3,742 | 0.25 | -0.17 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 131.00 | 0.76 | 0.81 | 0.76 | -0.02 | -2.57% | 3 | 199 | 0.25 | -0.19 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 132.00 | 0.95 | 1.01 | 0.92 | -0.01 | -1.08% | 9 | 352 | 0.24 | -0.22 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 133.00 | 1.18 | 1.25 | 1.20 | +0.10 | +9.10% | 13 | 239 | 0.24 | -0.26 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 134.00 | 1.45 | 1.52 | 1.44 | -0.03 | -2.05% | 3 | 250 | 0.24 | -0.31 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 1.77 | 1.85 | 1.74 | +0.13 | +8.08% | 117 | 808 | 0.23 | -0.36 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 136.00 | 2.15 | 2.24 | 2.09 | 0.00 | 0.00% | 0 | 807 | 0.23 | -0.42 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 137.00 | 2.59 | 2.70 | 2.62 | +0.29 | +12.45% | 109 | 391 | 0.23 | -0.49 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 138.00 | 3.05 | 3.30 | 3.13 | +0.31 | +11.00% | 27 | 184 | 0.22 | -0.55 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 139.00 | 3.65 | 3.80 | 3.41 | -0.34 | -9.07% | 5 | 160 | 0.22 | -0.61 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 4.15 | 4.45 | 4.40 | +0.15 | +3.53% | 55 | 380 | 0.22 | -0.67 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 141.00 | 4.95 | 5.20 | 4.75 | +0.75 | +18.75% | 2 | 85 | 0.21 | -0.72 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 142.00 | 5.70 | 5.95 | 5.37 | +0.50 | +10.27% | 5 | 2 | 0.22 | -0.77 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 143.00 | 6.50 | 6.85 | 8.64 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.82 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 144.00 | 7.35 | 7.60 | % | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 145.00 | 8.25 | 8.50 | 6.53 | 0.00 | 0.00% | 0 | 32 | 0.21 | -0.88 | 0.03 | -0.04 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 146.00 | 9.10 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.91 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 147.00 | 10.15 | 10.35 | 7.94 | 0.00 | 0.00% | 0 | 300 | 0.28 | -0.93 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 148.00 | 11.10 | 11.35 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 13.05 | 13.35 | 11.36 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.97 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 152.50 | 15.60 | 15.85 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 18.00 | 18.35 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 157.50 | 20.50 | 20.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 23.00 | 23.35 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 28.00 | 28.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 33.00 | 33.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 38.00 | 38.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 43.00 | 43.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 185.00 | 48.05 | 48.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |