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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.65 | 42.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 33.70 | 37.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 29.10 | 32.40 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 24.05 | 27.45 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 19.15 | 22.25 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 16.30 | 16.70 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 101.00 | 14.75 | 15.75 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 102.00 | 13.60 | 14.85 | % | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 12.95 | 14.00 | % | 0 | 0 | 0.62 | 0.82 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 12.65 | 13.15 | % | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 11.20 | 12.30 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.79 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 10.50 | 11.45 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 107.00 | 10.35 | 10.90 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 108.00 | 9.25 | 9.90 | % | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 109.00 | 8.15 | 10.10 | % | 0 | 0 | 0.36 | 0.70 | 0.03 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 8.25 | 8.45 | 8.18 | -8.62 | -51.31% | 5 | 1 | 0.39 | 0.67 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 7.55 | 7.80 | % | 0 | 0 | 0.39 | 0.64 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 112.00 | 6.90 | 7.10 | % | 0 | 0 | 0.38 | 0.61 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 113.00 | 6.30 | 6.50 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 114.00 | 5.75 | 5.90 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.55 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 5.20 | 5.35 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.52 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 4.65 | 4.80 | 5.50 | -1.90 | -25.68% | 2 | 1 | 0.36 | 0.49 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 4.15 | 4.30 | 6.75 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.46 | 0.03 | -0.07 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 3.70 | 3.85 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.43 | 0.03 | -0.07 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 3.25 | 3.50 | 5.05 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.40 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 2.86 | 3.00 | 2.94 | -1.53 | -34.23% | 6 | 27 | 0.35 | 0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 2.51 | 2.73 | 2.47 | % | 6 | 0 | 0.35 | 0.34 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 122.00 | 2.20 | 2.31 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.31 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 1.90 | 2.02 | 2.01 | -1.19 | -37.19% | 4 | 11 | 0.34 | 0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 1.62 | 1.75 | 1.66 | -3.70 | -69.03% | 2 | 33 | 0.33 | 0.25 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 1.40 | 1.52 | 1.67 | -0.70 | -29.54% | 1 | 4 | 0.33 | 0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 1.19 | 1.38 | % | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 127.00 | 1.04 | 1.14 | 1.14 | -1.11 | -49.34% | 9 | 7 | 0.33 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 0.86 | 0.98 | 0.92 | -1.89 | -67.26% | 4 | 5 | 0.33 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 129.00 | 0.74 | 0.86 | 0.96 | -0.42 | -30.44% | 17 | 6 | 0.33 | 0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.63 | 0.74 | 1.11 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.12 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 131.00 | 0.53 | 0.62 | 0.57 | -1.63 | -74.10% | 1 | 1 | 0.32 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 0.43 | 0.57 | 1.84 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.09 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 133.00 | 0.35 | 0.50 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 134.00 | 0.29 | 0.43 | % | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 0.25 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 136.00 | 0.20 | 0.32 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 137.00 | 0.18 | 0.26 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.10 | 0.18 | 0.13 | -0.48 | -78.69% | 1 | 3 | 0.33 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.04 | 0.12 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.07 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.07 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.07 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.03 | 0.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.08 | 0.18 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.16 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.30 | 0.38 | 0.30 | % | 62 | 0 | 0.49 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 95.00 | 0.54 | 0.62 | 0.51 | % | 3 | 0 | 0.46 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 100.00 | 0.94 | 1.04 | 0.95 | +0.64 | +206.46% | 3 | 0 | 0.42 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 101.00 | 1.03 | 1.15 | 1.16 | % | 2 | 0 | 0.41 | -0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 102.00 | 1.17 | 1.30 | % | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 103.00 | 1.36 | 1.46 | % | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 104.00 | 1.53 | 1.63 | 1.62 | % | 2 | 0 | 0.40 | -0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 105.00 | 1.68 | 1.83 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.21 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 106.00 | 1.89 | 2.02 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.23 | 0.02 | -0.06 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 107.00 | 2.16 | 2.29 | 2.32 | +0.97 | +71.86% | 1 | 2 | 0.39 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 108.00 | 2.36 | 2.54 | 1.74 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 109.00 | 2.70 | 2.82 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.30 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 3.00 | 3.15 | 3.13 | +1.23 | +64.74% | 2 | 13 | 0.38 | -0.33 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 111.00 | 3.35 | 3.50 | 3.08 | +1.91 | +163.25% | 1 | 3 | 0.38 | -0.36 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 112.00 | 3.70 | 3.95 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.39 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 113.00 | 4.10 | 4.30 | 4.25 | +2.76 | +185.24% | 1 | 1 | 0.37 | -0.42 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 114.00 | 4.55 | 4.70 | 4.95 | +2.01 | +68.37% | 1 | 3 | 0.37 | -0.45 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 4.95 | 5.25 | 5.28 | +2.08 | +65.00% | 1 | 15 | 0.36 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 116.00 | 5.50 | 5.75 | 3.60 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.51 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 117.00 | 6.00 | 6.20 | 6.50 | +2.50 | +62.50% | 2 | 15 | 0.36 | -0.54 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 118.00 | 6.55 | 6.75 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.57 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 119.00 | 7.15 | 7.35 | 6.48 | +1.42 | +28.07% | 1 | 14 | 0.35 | -0.60 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 7.75 | 8.00 | 6.28 | +0.98 | +18.50% | 1 | 4 | 0.35 | -0.63 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 121.00 | 8.45 | 8.65 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.66 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 122.00 | 8.20 | 10.10 | 4.90 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.69 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 123.00 | 9.85 | 10.05 | 8.06 | +3.19 | +65.51% | 14 | 18 | 0.35 | -0.72 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 124.00 | 9.60 | 10.90 | 10.09 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.75 | 0.03 | -0.05 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 10.40 | 11.60 | 9.46 | +4.27 | +82.28% | 14 | 14 | 0.30 | -0.77 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 126.00 | 12.05 | 12.60 | % | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 127.00 | 12.95 | 13.45 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.82 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 128.00 | 13.15 | 14.70 | % | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 129.00 | 14.10 | 16.05 | % | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 15.00 | 16.80 | % | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 131.00 | 15.65 | 17.40 | 12.82 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.89 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 132.00 | 15.45 | 18.70 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 133.00 | 16.00 | 20.45 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 134.00 | 17.00 | 21.00 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 18.10 | 22.60 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 136.00 | 19.00 | 23.80 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 137.00 | 20.20 | 24.45 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 23.10 | 27.05 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 28.00 | 31.95 | 22.60 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 32.55 | 37.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 37.85 | 42.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 42.50 | 47.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 47.75 | 52.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |