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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 80.70 | 83.75 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 75.75 | 78.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 70.95 | 73.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 66.00 | 68.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 61.05 | 63.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 56.10 | 59.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 51.15 | 54.05 | 32.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 46.20 | 48.45 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 87.50 | 43.15 | 46.65 | 42.63 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 41.45 | 43.25 | 35.38 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.02 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 92.50 | 38.25 | 40.70 | 42.40 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.98 | 0.00 | -0.02 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 36.45 | 38.60 | 43.24 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 97.50 | 34.00 | 36.90 | 40.63 | 0.00 | 0.00% | 0 | 606 | 0.52 | 0.97 | 0.00 | -0.03 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 31.95 | 33.00 | 41.10 | 0.00 | 0.00% | 0 | 97 | 0.49 | 0.96 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 26.85 | 29.05 | 30.30 | -5.64 | -15.70% | 1 | 112 | 0.45 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 22.85 | 25.25 | 27.85 | 0.00 | 0.00% | 0 | 774 | 0.36 | 0.93 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 18.15 | 19.45 | 20.35 | 0.00 | 0.00% | 0 | 226 | 0.35 | 0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 13.35 | 14.65 | 13.85 | -2.60 | -15.81% | 1 | 1,160 | 0.31 | 0.81 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 10.35 | 10.70 | 10.30 | -2.10 | -16.94% | 32 | 1,533 | 0.31 | 0.71 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 7.20 | 7.35 | 7.20 | -1.20 | -14.29% | 175 | 2,235 | 0.29 | 0.59 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 4.65 | 4.80 | 4.63 | -0.87 | -15.82% | 108 | 3,635 | 0.28 | 0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 2.58 | 2.87 | 2.82 | -0.78 | -21.67% | 78 | 2,355 | 0.27 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 1.40 | 1.61 | 1.59 | -0.46 | -22.44% | 165 | 2,664 | 0.27 | 0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 0.81 | 0.87 | 0.80 | -0.19 | -19.20% | 165 | 1,989 | 0.27 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.43 | 0.46 | 0.44 | -0.09 | -16.99% | 183 | 734 | 0.27 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.22 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 307 | 0.27 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.12 | 0.15 | 0.14 | -0.24 | -63.16% | 1 | 70 | 0.28 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.07 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.29 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.04 | 0.07 | 0.06 | -0.13 | -68.43% | 1 | 76 | 0.30 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.24 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.01 | 0.24 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.01 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.01 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.52 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 87.50 | 0.01 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.50 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.01 | 0.36 | 0.12 | 0.00 | 0.00% | 0 | 839 | 0.48 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 92.50 | 0.01 | 0.39 | 0.73 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.02 | 0.00 | -0.02 | 12/20/2024 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.19 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 116 | 0.45 | -0.02 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 97.50 | 0.04 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 249 | 0.43 | -0.03 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 0.28 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 739 | 0.41 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 0.27 | 0.48 | 0.44 | +0.23 | +109.53% | 406 | 1,712 | 0.38 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 0.46 | 0.88 | 0.45 | -0.07 | -13.47% | 3 | 957 | 0.35 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.87 | 1.09 | 1.07 | +0.21 | +24.42% | 8 | 3,338 | 0.33 | -0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 1.72 | 1.80 | 1.80 | +0.53 | +41.74% | 57 | 4,204 | 0.31 | -0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 2.87 | 2.97 | 3.05 | +0.72 | +30.91% | 80 | 2,845 | 0.30 | -0.29 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 4.60 | 4.75 | 4.85 | +1.32 | +37.40% | 29 | 2,727 | 0.29 | -0.41 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 7.00 | 7.20 | 7.35 | +1.75 | +31.25% | 94 | 840 | 0.28 | -0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 10.15 | 10.40 | 10.15 | +1.40 | +16.00% | 21 | 1,157 | 0.26 | -0.68 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 13.55 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 429 | 0.37 | -0.79 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 17.45 | 19.00 | 19.40 | +8.55 | +78.81% | 2 | 12 | 0.26 | -0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 22.45 | 24.60 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.92 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 27.45 | 29.65 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 32.50 | 35.55 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 37.30 | 40.55 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 42.30 | 45.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 47.10 | 50.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 52.25 | 55.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 57.25 | 60.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |