Options Chain for MORGAN STANLEY COM NEW (MS) - $116.67 as of 4/1/2025 2:24:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.20 | 55.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 65.00 | 50.10 | 50.60 | 59.41 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 12:59:01 PM EST |
| 70.00 | 45.15 | 45.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 75.00 | 40.20 | 40.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 80.00 | 35.40 | 35.70 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 85.00 | 30.50 | 30.70 | 51.37 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.01 | 1/21/2025 | 4/1/2025 12:59:01 PM EST |
| 90.00 | 25.65 | 25.95 | 34.73 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.95 | 0.01 | -0.02 | 3/24/2025 | 4/1/2025 12:59:01 PM EST |
| 95.00 | 20.90 | 21.15 | 19.55 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.92 | 0.01 | -0.03 | 3/11/2025 | 4/1/2025 12:59:01 PM EST |
| 100.00 | 16.40 | 16.60 | 17.45 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.86 | 0.01 | -0.04 | 3/28/2025 | 4/1/2025 12:59:01 PM EST |
| 105.00 | 12.30 | 12.45 | 13.10 | 0.00 | 0.00% | 0 | 248 | 0.40 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 4/1/2025 12:59:01 PM EST |
| 110.00 | 8.65 | 8.80 | 8.61 | -0.84 | -8.89% | 18 | 938 | 0.38 | 0.68 | 0.02 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 115.00 | 5.70 | 5.80 | 6.10 | -0.29 | -4.54% | 79 | 244 | 0.35 | 0.55 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 120.00 | 3.45 | 3.50 | 3.72 | -0.28 | -7.00% | 665 | 1,232 | 0.34 | 0.41 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 125.00 | 1.92 | 1.96 | 2.03 | -0.20 | -8.97% | 32 | 1,233 | 0.33 | 0.28 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 130.00 | 0.99 | 1.02 | 1.02 | -0.19 | -15.71% | 182 | 1,384 | 0.32 | 0.17 | 0.02 | -0.04 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 135.00 | 0.48 | 0.50 | 0.42 | -0.14 | -25.00% | 3 | 2,387 | 0.32 | 0.10 | 0.01 | -0.02 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 140.00 | 0.23 | 0.25 | 0.27 | -0.01 | -3.58% | 1 | 1,559 | 0.32 | 0.05 | 0.01 | -0.02 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 145.00 | 0.12 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 747 | 0.32 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 12:59:01 PM EST |
| 150.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,247 | 0.33 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 12:59:01 PM EST |
| 155.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 585 | 0.35 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 12:59:01 PM EST |
| 160.00 | 0.02 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 229 | 0.36 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 12:59:01 PM EST |
| 165.00 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 12:59:01 PM EST |
| 170.00 | 0.01 | 0.03 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 12:59:01 PM EST |
| 175.00 | 0.00 | 0.03 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/1/2025 12:59:01 PM EST |
| 180.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 12:59:01 PM EST |
| 185.00 | 0.00 | 0.02 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.04 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 65.00 | 0.04 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 12:59:01 PM EST |
| 70.00 | 0.07 | 0.09 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 12:59:01 PM EST |
| 75.00 | 0.12 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 12:59:01 PM EST |
| 80.00 | 0.20 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 52 | 0.54 | -0.01 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 12:59:01 PM EST |
| 85.00 | 0.31 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.03 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 12:59:01 PM EST |
| 90.00 | 0.49 | 0.51 | 0.44 | 0.00 | 0.00% | 0 | 2,707 | 0.47 | -0.05 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 12:59:01 PM EST |
| 95.00 | 0.80 | 0.83 | 0.70 | +0.01 | +1.45% | 3 | 586 | 0.43 | -0.08 | 0.01 | -0.03 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 100.00 | 1.35 | 1.38 | 1.29 | +0.20 | +18.35% | 13 | 10,581 | 0.41 | -0.14 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 105.00 | 2.28 | 2.32 | 2.12 | +0.27 | +14.60% | 16 | 1,124 | 0.39 | -0.21 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 110.00 | 3.70 | 3.80 | 3.60 | +0.45 | +14.29% | 39 | 484 | 0.37 | -0.32 | 0.02 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 115.00 | 5.80 | 5.90 | 5.85 | +0.65 | +12.50% | 224 | 2,236 | 0.36 | -0.45 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 120.00 | 8.60 | 8.70 | 7.55 | +0.21 | +2.87% | 4 | 1,742 | 0.35 | -0.59 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 125.00 | 12.00 | 12.20 | 10.85 | -0.91 | -7.74% | 3 | 3,174 | 0.34 | -0.72 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 12:59:01 PM EST |
| 130.00 | 16.15 | 16.35 | 15.31 | 0.00 | 0.00% | 0 | 1,078 | 0.34 | -0.83 | 0.02 | -0.04 | 3/28/2025 | 4/1/2025 12:59:01 PM EST |
| 135.00 | 20.60 | 20.85 | 20.30 | 0.00 | 0.00% | 0 | 435 | 0.36 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 4/1/2025 12:59:01 PM EST |
| 140.00 | 25.25 | 25.60 | 21.63 | 0.00 | 0.00% | 0 | 419 | 0.38 | -0.95 | 0.01 | -0.02 | 3/27/2025 | 4/1/2025 12:59:01 PM EST |
| 145.00 | 30.15 | 30.60 | 25.90 | 0.00 | 0.00% | 0 | 165 | 0.43 | -0.97 | 0.00 | -0.01 | 3/21/2025 | 4/1/2025 12:59:01 PM EST |
| 150.00 | 35.15 | 35.50 | 20.75 | 0.00 | 0.00% | 0 | 38 | 0.44 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 4/1/2025 12:59:01 PM EST |
| 155.00 | 40.05 | 40.55 | 18.85 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 12:59:01 PM EST |
| 160.00 | 45.05 | 45.55 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 165.00 | 50.00 | 50.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/1/2025 12:59:01 PM EST |
| 170.00 | 55.00 | 55.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 175.00 | 59.95 | 60.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 180.00 | 64.95 | 65.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST | |||
| 185.00 | 69.90 | 70.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:59:01 PM EST |