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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.00 | 58.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 49.95 | 53.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 45.35 | 48.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 40.50 | 43.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 35.10 | 38.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 30.20 | 33.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 26.05 | 28.40 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 20.45 | 24.15 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 17.05 | 19.50 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 11.60 | 14.55 | % | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 123.00 | 10.55 | 11.60 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 124.00 | 8.85 | 11.60 | % | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 9.10 | 10.50 | % | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 126.00 | 7.15 | 9.15 | % | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 127.00 | 7.40 | 8.55 | % | 0 | 0 | 0.28 | 0.68 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 128.00 | 6.90 | 7.90 | % | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 129.00 | 5.90 | 7.60 | % | 0 | 0 | 0.25 | 0.62 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 5.85 | 6.25 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.59 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 131.00 | 5.25 | 5.90 | 6.19 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.56 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 132.00 | 4.70 | 5.50 | 4.60 | -1.30 | -22.04% | 8 | 4 | 0.29 | 0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 133.00 | 3.55 | 4.60 | 4.92 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.49 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 134.00 | 2.86 | 4.30 | % | 0 | 0 | 0.24 | 0.46 | 0.04 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 2.41 | 3.90 | 3.57 | -3.68 | -50.76% | 1 | 2 | 0.24 | 0.42 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 136.00 | 2.86 | 4.00 | % | 0 | 0 | 0.28 | 0.39 | 0.03 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 137.00 | 1.42 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.35 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 138.00 | 0.50 | 2.97 | 3.29 | +0.43 | +15.04% | 6 | 1 | 0.22 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 139.00 | 1.86 | 2.91 | % | 0 | 0 | 0.27 | 0.29 | 0.03 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.39 | 2.42 | 1.72 | -2.11 | -55.10% | 1 | 10 | 0.23 | 0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 141.00 | 1.35 | 1.80 | 1.48 | -0.35 | -19.13% | 1 | 11 | 0.25 | 0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 142.00 | 0.27 | 1.40 | 1.26 | -0.20 | -13.70% | 7 | 4 | 0.20 | 0.20 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 143.00 | 0.87 | 1.46 | % | 0 | 0 | 0.28 | 0.18 | 0.02 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 144.00 | 0.73 | 1.46 | % | 0 | 0 | 0.25 | 0.16 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.59 | 1.33 | 1.33 | % | 2 | 0 | 0.26 | 0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 146.00 | 0.00 | 1.43 | 1.16 | % | 1 | 0 | 0.24 | 0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 147.00 | 0.45 | 0.98 | 0.56 | % | 1 | 0 | 0.22 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 148.00 | 0.40 | 0.85 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.09 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 149.00 | 0.12 | 0.76 | % | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.26 | 0.47 | 0.33 | -0.97 | -74.62% | 3 | 13 | 0.45 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 0.78 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.54 | % | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 157.50 | 0.00 | 0.57 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.41 | % | 0 | 0 | 0.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.42 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.44 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.47 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.51 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.57 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.66 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.46 | 1.13 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.60 | 1.48 | 0.75 | -0.19 | -20.22% | 1 | 2 | 0.28 | -0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 123.00 | 0.27 | 2.78 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.23 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 124.00 | 0.32 | 2.89 | 1.52 | +0.09 | +6.30% | 1 | 2 | 0.27 | -0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 1.81 | 2.34 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.27 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 126.00 | 2.10 | 2.85 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.30 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 127.00 | 2.22 | 3.30 | % | 0 | 0 | 0.29 | -0.32 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 128.00 | 1.60 | 3.95 | % | 0 | 0 | 0.26 | -0.35 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 129.00 | 2.91 | 3.80 | % | 0 | 0 | 0.28 | -0.38 | 0.03 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 2.56 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.41 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 131.00 | 3.25 | 5.55 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.44 | 0.03 | -0.07 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 132.00 | 2.62 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.47 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 133.00 | 4.90 | 5.45 | 4.37 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.51 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 134.00 | 4.35 | 6.70 | % | 0 | 0 | 0.26 | -0.54 | 0.04 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 5.10 | 6.35 | 6.20 | +4.23 | +214.73% | 23 | 1 | 0.26 | -0.58 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 136.00 | 5.95 | 7.60 | % | 0 | 0 | 0.25 | -0.61 | 0.03 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 137.00 | 6.65 | 8.80 | % | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 138.00 | 7.80 | 8.70 | 4.73 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.68 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 139.00 | 7.70 | 9.80 | % | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 9.40 | 10.50 | % | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 141.00 | 8.65 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 142.00 | 10.25 | 11.55 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 143.00 | 10.25 | 12.35 | % | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 144.00 | 11.30 | 14.70 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 12.05 | 15.10 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 146.00 | 12.90 | 15.30 | % | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 147.00 | 13.75 | 17.30 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 148.00 | 14.65 | 18.50 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 149.00 | 17.05 | 19.55 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.92 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 16.80 | 19.25 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 152.50 | 19.40 | 22.10 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 22.15 | 25.00 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 157.50 | 24.15 | 28.05 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 26.60 | 30.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 31.70 | 34.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |