Options Chain for MORGAN STANLEY COM NEW (MS) - $131.69 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.60 | 63.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 54.65 | 58.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 49.60 | 53.25 | 57.30 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 45.00 | 48.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 40.05 | 43.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 34.75 | 38.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 30.00 | 33.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 25.25 | 28.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 21.05 | 23.40 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 15.90 | 18.50 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 10.90 | 13.40 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.92 | 0.02 | -0.07 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 123.00 | 8.50 | 10.50 | % | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 124.00 | 8.00 | 9.70 | 10.25 | -7.10 | -40.93% | 1 | 5 | 0.57 | 0.85 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 7.45 | 7.85 | 9.30 | +0.43 | +4.85% | 5 | 152 | 0.31 | 0.82 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 126.00 | 6.60 | 7.80 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.79 | 0.04 | -0.09 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 127.00 | 5.05 | 7.70 | % | 0 | 0 | 0.28 | 0.75 | 0.04 | -0.10 | 2/21/2025 3:59:51 PM EST | |||
| 128.00 | 4.15 | 6.30 | % | 0 | 0 | 0.51 | 0.71 | 0.05 | -0.10 | 2/21/2025 3:59:51 PM EST | |||
| 129.00 | 4.50 | 4.65 | 5.62 | -5.40 | -49.01% | 2 | 2 | 0.29 | 0.66 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 3.85 | 4.00 | 3.90 | -3.85 | -49.68% | 1 | 24 | 0.28 | 0.61 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 131.00 | 3.25 | 3.40 | 3.37 | -0.62 | -15.54% | 48 | 6 | 0.28 | 0.55 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 132.00 | 2.71 | 2.83 | 2.65 | -1.50 | -36.15% | 30 | 10 | 0.28 | 0.50 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 133.00 | 2.23 | 2.34 | 2.31 | -0.59 | -20.35% | 19 | 19 | 0.27 | 0.44 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 134.00 | 1.80 | 1.90 | 1.75 | -1.11 | -38.82% | 12 | 78 | 0.27 | 0.38 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 1.43 | 1.52 | 1.49 | -0.92 | -38.18% | 11 | 35 | 0.26 | 0.33 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 136.00 | 1.12 | 1.19 | 1.17 | -0.55 | -31.98% | 44 | 43 | 0.26 | 0.28 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 137.00 | 0.85 | 0.92 | 0.83 | -0.71 | -46.11% | 71 | 97 | 0.26 | 0.23 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 138.00 | 0.63 | 0.70 | 0.68 | -0.51 | -42.86% | 34 | 510 | 0.26 | 0.19 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 139.00 | 0.46 | 0.52 | 0.48 | -0.32 | -40.00% | 60 | 16 | 0.25 | 0.15 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.33 | 0.39 | 0.37 | -0.38 | -50.67% | 64 | 95 | 0.25 | 0.12 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 141.00 | 0.24 | 0.29 | 0.31 | -0.20 | -39.22% | 13 | 23 | 0.25 | 0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 142.00 | 0.17 | 0.21 | 0.31 | -0.07 | -18.43% | 10 | 48 | 0.25 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 143.00 | 0.12 | 0.16 | 0.29 | 0.00 | 0.00% | 1 | 415 | 0.25 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 144.00 | 0.08 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.04 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.06 | 0.09 | 0.10 | -0.06 | -37.50% | 11 | 141 | 0.26 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 146.00 | 0.04 | 0.07 | 0.10 | -0.70 | -87.50% | 55 | 98 | 0.26 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 147.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 148.00 | 0.02 | 0.05 | 0.04 | -0.42 | -91.31% | 57 | 398 | 0.27 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 149.00 | 0.01 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 215 | 0.37 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 157.50 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.38 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 162.50 | 0.00 | 0.56 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.38 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.38 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.38 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.42 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.01 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.04 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.26 | 0.70 | 0.27 | +0.10 | +58.83% | 31 | 37 | 0.34 | -0.08 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 123.00 | 0.47 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.13 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 124.00 | 0.57 | 0.63 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.15 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.70 | 0.77 | 0.71 | +0.11 | +18.34% | 12 | 21 | 0.30 | -0.18 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 126.00 | 0.87 | 0.94 | 0.39 | -0.23 | -37.10% | 1 | 563 | 0.29 | -0.21 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 127.00 | 1.07 | 1.15 | 1.19 | +0.61 | +105.18% | 2 | 8 | 0.29 | -0.25 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 128.00 | 1.31 | 1.60 | 1.39 | +0.34 | +32.39% | 91 | 58 | 0.28 | -0.29 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 129.00 | 1.60 | 1.70 | 0.87 | -0.36 | -29.27% | 14 | 16 | 0.28 | -0.34 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 1.94 | 2.05 | 2.16 | +1.05 | +94.60% | 117 | 52 | 0.28 | -0.39 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 131.00 | 2.33 | 2.45 | 1.39 | -0.33 | -19.19% | 2 | 20 | 0.27 | -0.45 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 132.00 | 2.78 | 2.92 | 2.86 | +1.24 | +76.55% | 19 | 22 | 0.27 | -0.50 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 133.00 | 3.25 | 3.45 | 3.80 | +1.18 | +45.04% | 18 | 120 | 0.27 | -0.56 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 134.00 | 3.85 | 4.05 | 4.05 | +1.69 | +71.61% | 3 | 62 | 0.26 | -0.62 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 4.45 | 4.70 | 4.52 | +0.61 | +15.61% | 52 | 49 | 0.26 | -0.67 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 136.00 | 4.70 | 6.20 | 5.10 | +1.05 | +25.93% | 6 | 59 | 0.46 | -0.72 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 137.00 | 5.25 | 6.80 | 3.80 | -1.07 | -21.98% | 4 | 40 | 0.43 | -0.77 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 138.00 | 6.40 | 7.25 | 7.60 | +2.30 | +43.40% | 19 | 89 | 0.25 | -0.81 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 139.00 | 6.50 | 8.30 | 5.69 | -1.31 | -18.72% | 27 | 87 | 0.50 | -0.85 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 8.35 | 9.95 | 8.22 | +5.93 | +258.96% | 26 | 59 | 0.52 | -0.88 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 141.00 | 9.10 | 11.30 | 2.67 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.91 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 142.00 | 10.20 | 12.55 | 8.16 | -0.79 | -8.83% | 17 | 14 | 0.56 | -0.93 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 143.00 | 11.00 | 13.60 | 9.05 | % | 2 | 0 | 0.61 | -0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 144.00 | 11.45 | 13.25 | 8.94 | -1.86 | -17.23% | 55 | 55 | 0.60 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 13.20 | 14.95 | 10.97 | +3.15 | +40.29% | 25 | 10 | 0.64 | -0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 146.00 | 13.00 | 16.55 | 7.56 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 147.00 | 14.65 | 17.55 | 13.77 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 148.00 | 15.10 | 18.55 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 149.00 | 16.85 | 19.55 | 15.05 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 17.75 | 20.00 | 12.99 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 152.50 | 20.25 | 23.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 21.70 | 24.95 | 17.46 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 157.50 | 24.60 | 28.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 26.60 | 30.20 | 20.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 162.50 | 29.10 | 33.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 31.60 | 35.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |