Options Chain for MORGAN STANLEY COM NEW (MS) - $137.24 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.40 | 69.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 60.40 | 64.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 55.40 | 59.00 | 56.00 | 0.00 | 0.00% | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 50.40 | 54.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 45.40 | 49.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 40.50 | 44.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 35.45 | 39.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 30.50 | 33.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 25.45 | 28.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 113.00 | 22.50 | 25.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 22.95 | 24.80 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 22.00 | 23.95 | 13.64 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 21.10 | 22.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 18.55 | 21.85 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 118.00 | 18.00 | 20.95 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 119.00 | 16.90 | 20.30 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 17.05 | 18.55 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 121.00 | 15.75 | 17.85 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 14.85 | 16.05 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 123.00 | 14.15 | 15.10 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.91 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 12.60 | 14.10 | 13.55 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.90 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 12.25 | 13.65 | 12.04 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 11.55 | 12.45 | 6.65 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.86 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 10.65 | 12.85 | % | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 9.85 | 10.65 | % | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 9.10 | 10.35 | 8.98 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.79 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 6.45 | 9.90 | 7.85 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.76 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 5.60 | 8.30 | 6.52 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.74 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 6.35 | 8.70 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.70 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 6.10 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.67 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 5.40 | 5.95 | 3.22 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.64 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 4.75 | 5.35 | 5.75 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.60 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 4.20 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.56 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 3.70 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 3.15 | 3.65 | 2.92 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.47 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 2.69 | 3.20 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.43 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 2.24 | 2.80 | 2.17 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.39 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 1.95 | 2.38 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.21 | 0.34 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 1.60 | 2.27 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 0.29 | 2.07 | 1.11 | 0.00 | 0.00% | 0 | 135 | 0.19 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.94 | 1.26 | 0.93 | 0.00 | 0.00% | 0 | 44 | 0.21 | 0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.15 | 0.66 | % | 0 | 0 | 0.21 | 0.13 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.07 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.82 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.77 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.31 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.81 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.89 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 113.00 | 0.00 | 0.96 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 0.00 | 0.98 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 117.00 | 0.02 | 1.09 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 118.00 | 0.03 | 1.14 | 0.99 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 0.09 | 0.42 | % | 0 | 0 | 0.26 | -0.04 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.22 | 0.49 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 0.26 | 0.66 | % | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 0.31 | 0.98 | 0.53 | 0.00 | 0.00% | 0 | 91 | 0.29 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 0.33 | 1.04 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.09 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 0.38 | 1.19 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.10 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.46 | 1.59 | 0.66 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 0.42 | 1.15 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.14 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 0.70 | 1.22 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.16 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 1.12 | 1.27 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.18 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 1.01 | 2.42 | 1.37 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.21 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 1.00 | 1.99 | 1.55 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.24 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 0.44 | 2.04 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.26 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 1.61 | 2.06 | 1.88 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.30 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 1.49 | 2.38 | 5.90 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.33 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 2.02 | 2.73 | 6.55 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.36 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 2.58 | 3.15 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.40 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 2.65 | 3.55 | % | 0 | 0 | 0.21 | -0.44 | 0.04 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 137.00 | 3.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.48 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 3.70 | 4.60 | 5.04 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.53 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 4.60 | 6.35 | % | 0 | 0 | 0.26 | -0.57 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 5.10 | 5.70 | % | 0 | 0 | 0.21 | -0.61 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 141.00 | 5.85 | 6.55 | % | 0 | 0 | 0.22 | -0.66 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 142.00 | 6.15 | 8.50 | % | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 143.00 | 7.10 | 7.75 | % | 0 | 0 | 0.21 | -0.73 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 7.60 | 9.50 | % | 0 | 0 | 0.17 | -0.79 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 13.30 | 14.00 | 13.35 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.87 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 18.10 | 20.20 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 22.40 | 24.60 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 27.35 | 30.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |