Options Chain for MORGAN STANLEY COM NEW (MS) - $115.33 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.40 | 55.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 50.40 | 50.85 | 59.41 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 45.45 | 47.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 40.45 | 43.00 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 35.55 | 36.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 30.70 | 31.05 | 51.37 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.96 | 0.00 | -0.02 | 1/21/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 25.80 | 26.25 | 34.73 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.93 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 21.05 | 21.45 | 19.55 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.89 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 16.50 | 16.95 | 17.45 | -2.90 | -14.26% | 30 | 68 | 0.40 | 0.84 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 12.40 | 12.65 | 13.10 | -3.50 | -21.09% | 40 | 262 | 0.38 | 0.77 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 8.80 | 8.95 | 8.60 | -2.90 | -25.22% | 71 | 899 | 0.36 | 0.66 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 5.80 | 5.95 | 5.75 | -2.14 | -27.13% | 64 | 168 | 0.34 | 0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 3.50 | 3.60 | 3.65 | -1.35 | -27.00% | 217 | 1,200 | 0.33 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 1.96 | 2.01 | 1.97 | -1.03 | -34.34% | 72 | 1,204 | 0.32 | 0.26 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 1.01 | 1.07 | 1.06 | -0.52 | -32.92% | 322 | 1,327 | 0.32 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.50 | 0.56 | 0.53 | -0.24 | -31.17% | 43 | 1,301 | 0.32 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.25 | 0.30 | 0.31 | -0.05 | -13.89% | 13 | 1,519 | 0.32 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.13 | 0.17 | 0.14 | -0.06 | -30.00% | 71 | 811 | 0.33 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.07 | 0.11 | 0.10 | -0.18 | -64.29% | 1 | 1,247 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.04 | 0.08 | 0.06 | -0.05 | -45.46% | 1 | 584 | 0.35 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 229 | 0.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.04 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.03 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 0.03 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.06 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.11 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.02 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.29 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.04 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.46 | 0.51 | 0.43 | +0.20 | +86.96% | 2 | 2,704 | 0.45 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.75 | 0.81 | 0.79 | +0.38 | +92.69% | 18 | 67 | 0.42 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 1.27 | 1.31 | 1.34 | +0.49 | +57.65% | 10,165 | 397 | 0.39 | -0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 2.14 | 2.25 | 2.20 | +0.90 | +69.24% | 121 | 993 | 0.38 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 3.55 | 3.70 | 3.65 | +1.42 | +63.68% | 31 | 263 | 0.36 | -0.34 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 5.60 | 5.75 | 5.90 | +2.15 | +57.34% | 1,291 | 1,145 | 0.34 | -0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 8.35 | 8.55 | 8.60 | +2.65 | +44.54% | 29 | 1,734 | 0.33 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 11.65 | 12.05 | 11.76 | +2.96 | +33.64% | 17 | 3,185 | 0.31 | -0.74 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 15.90 | 16.25 | 15.31 | +2.60 | +20.46% | 24 | 1,056 | 0.44 | -0.84 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 20.25 | 20.70 | 20.30 | +7.60 | +59.85% | 206 | 579 | 0.50 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 25.00 | 25.55 | 21.63 | 0.00 | 0.00% | 0 | 419 | 0.53 | -0.95 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 29.85 | 30.40 | 25.90 | 0.00 | 0.00% | 0 | 165 | 0.59 | -0.97 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 34.80 | 35.35 | 20.75 | 0.00 | 0.00% | 0 | 38 | 0.62 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 39.75 | 40.30 | 18.85 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 44.75 | 45.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 48.00 | 52.15 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 53.00 | 56.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 58.00 | 62.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 62.75 | 67.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 67.80 | 72.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |