Options Chain for MORGAN STANLEY COM NEW (MS) - $112.31 as of 4/23/2025 9:32:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.60 | 49.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 70.00 | 40.75 | 44.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 75.00 | 35.85 | 39.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 80.00 | 30.85 | 33.95 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 85.00 | 25.85 | 28.90 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 90.00 | 22.15 | 23.80 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 4/23/2025 3:59:48 PM EST | |||
| 93.00 | 19.00 | 20.70 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.03 | 4/23/2025 3:59:48 PM EST | |||
| 94.00 | 18.55 | 19.70 | % | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 4/23/2025 3:59:48 PM EST | |||
| 95.00 | 17.80 | 18.60 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.03 | 4/23/2025 3:59:48 PM EST | |||
| 96.00 | 16.85 | 17.45 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.04 | 4/23/2025 3:59:48 PM EST | |||
| 97.00 | 15.10 | 16.55 | 14.40 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.86 | 0.01 | -0.04 | 4/17/2025 | 4/23/2025 3:59:48 PM EST |
| 98.00 | 14.10 | 16.05 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.04 | 4/23/2025 3:59:48 PM EST | |||
| 99.00 | 13.35 | 15.00 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.84 | 0.02 | -0.04 | 4/11/2025 | 4/23/2025 3:59:48 PM EST |
| 100.00 | 12.75 | 13.95 | 11.55 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.82 | 0.02 | -0.04 | 4/17/2025 | 4/23/2025 3:59:48 PM EST |
| 101.00 | 11.60 | 13.15 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.80 | 0.02 | -0.05 | 4/17/2025 | 4/23/2025 3:59:48 PM EST |
| 102.00 | 10.85 | 12.30 | 8.98 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.78 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:48 PM EST |
| 103.00 | 10.65 | 11.55 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.05 | 4/23/2025 3:59:48 PM EST | |||
| 104.00 | 9.20 | 10.70 | 8.95 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.74 | 0.02 | -0.05 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 105.00 | 9.50 | 10.00 | 5.52 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.72 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:48 PM EST |
| 106.00 | 8.75 | 9.05 | 7.60 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.70 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 107.00 | 8.05 | 8.35 | 5.15 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.67 | 0.03 | -0.06 | 4/21/2025 | 4/23/2025 3:59:48 PM EST |
| 108.00 | 7.40 | 7.60 | 8.05 | +3.20 | +65.98% | 2 | 21 | 0.39 | 0.64 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 109.00 | 6.80 | 7.00 | 9.05 | +3.45 | +61.61% | 6 | 7 | 0.38 | 0.61 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 110.00 | 6.20 | 6.40 | 6.80 | +1.44 | +26.87% | 4 | 15 | 0.38 | 0.58 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 111.00 | 5.60 | 5.80 | 5.95 | +1.55 | +35.23% | 11 | 7 | 0.37 | 0.55 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 112.00 | 5.05 | 5.25 | 4.20 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.52 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 113.00 | 4.50 | 4.70 | 5.23 | +2.68 | +105.10% | 1 | 14 | 0.36 | 0.49 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 114.00 | 4.00 | 4.20 | 4.26 | +1.01 | +31.08% | 5 | 7 | 0.36 | 0.46 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 115.00 | 3.50 | 3.75 | 3.68 | +1.13 | +44.32% | 11 | 32 | 0.35 | 0.42 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 116.00 | 3.15 | 3.35 | 3.30 | +0.87 | +35.81% | 4 | 2 | 0.35 | 0.39 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 117.00 | 2.73 | 2.91 | 2.97 | +0.94 | +46.31% | 5 | 12 | 0.34 | 0.36 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 118.00 | 2.36 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.33 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 119.00 | 2.04 | 2.21 | 2.53 | +0.98 | +63.23% | 1 | 1 | 0.34 | 0.30 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 120.00 | 1.74 | 1.91 | 1.87 | +0.71 | +61.21% | 5 | 41 | 0.33 | 0.27 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 121.00 | 1.47 | 1.64 | 1.22 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.24 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 122.00 | 1.26 | 1.39 | 1.61 | +0.79 | +96.35% | 9 | 30 | 0.32 | 0.21 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 125.00 | 0.69 | 0.83 | 0.79 | +0.30 | +61.23% | 17 | 15 | 0.31 | 0.14 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 130.00 | 0.25 | 0.31 | 0.30 | +0.11 | +57.90% | 28 | 4 | 0.30 | 0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 0.13 | 0.18 | % | 3 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 140.00 | 0.00 | 0.07 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.04 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.04 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.02 | 0.09 | 0.05 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 70.00 | 0.04 | 0.12 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 75.00 | 0.10 | 0.18 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 80.00 | 0.19 | 0.27 | 0.48 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 3:59:48 PM EST |
| 85.00 | 0.34 | 0.43 | 0.35 | -0.66 | -65.35% | 15 | 1 | 0.54 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 90.00 | 0.57 | 0.67 | 0.55 | -0.32 | -36.79% | 2 | 2 | 0.50 | -0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 93.00 | 0.78 | 0.90 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.09 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 94.00 | 0.86 | 0.99 | 0.88 | -0.78 | -46.99% | 4 | 4 | 0.47 | -0.10 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 95.00 | 0.95 | 1.06 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.11 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 96.00 | 1.06 | 1.17 | 0.99 | -0.97 | -49.49% | 3 | 30 | 0.46 | -0.12 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 97.00 | 1.16 | 1.31 | 2.08 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.14 | 0.01 | -0.04 | 4/16/2025 | 4/23/2025 3:59:48 PM EST |
| 98.00 | 1.29 | 1.45 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.15 | 0.02 | -0.04 | 4/15/2025 | 4/23/2025 3:59:48 PM EST |
| 99.00 | 1.44 | 1.59 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.16 | 0.02 | -0.04 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 100.00 | 1.59 | 1.75 | 1.62 | -0.96 | -37.21% | 1 | 14 | 0.43 | -0.18 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 101.00 | 1.75 | 1.88 | 1.49 | -1.24 | -45.43% | 1 | 2 | 0.42 | -0.20 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 102.00 | 1.94 | 2.08 | 2.11 | -0.99 | -31.94% | 14 | 6 | 0.41 | -0.22 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 103.00 | 2.15 | 2.34 | 2.88 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.24 | 0.02 | -0.05 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 104.00 | 2.38 | 2.57 | 2.42 | -1.08 | -30.86% | 4 | 2 | 0.40 | -0.26 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 105.00 | 2.63 | 2.81 | 2.50 | -1.20 | -32.44% | 62 | 4 | 0.40 | -0.28 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 106.00 | 2.90 | 3.05 | % | 0 | 0 | 0.39 | -0.30 | 0.03 | -0.06 | 4/23/2025 3:59:48 PM EST | |||
| 107.00 | 3.20 | 3.40 | 4.53 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.33 | 0.03 | -0.06 | 4/17/2025 | 4/23/2025 3:59:48 PM EST |
| 108.00 | 3.50 | 3.70 | 4.82 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.36 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 109.00 | 3.85 | 4.10 | 3.63 | -1.57 | -30.20% | 10 | 18 | 0.38 | -0.39 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 110.00 | 4.25 | 4.45 | 4.10 | -1.20 | -22.65% | 14 | 13 | 0.37 | -0.42 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 111.00 | 4.65 | 4.90 | % | 0 | 0 | 0.37 | -0.45 | 0.03 | -0.06 | 4/23/2025 3:59:48 PM EST | |||
| 112.00 | 5.05 | 5.30 | 5.25 | -1.24 | -19.11% | 51 | 1 | 0.36 | -0.48 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 113.00 | 5.55 | 5.80 | 5.95 | % | 10 | 0 | 0.36 | -0.51 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 114.00 | 6.05 | 6.35 | 6.36 | % | 1 | 0 | 0.35 | -0.54 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 115.00 | 6.60 | 6.90 | 4.82 | % | 5 | 0 | 0.35 | -0.58 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 116.00 | 7.20 | 7.40 | 5.29 | % | 5 | 0 | 0.34 | -0.61 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 117.00 | 7.80 | 8.10 | 5.61 | % | 2 | 0 | 0.34 | -0.64 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 118.00 | 8.40 | 8.75 | % | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.05 | 4/23/2025 3:59:48 PM EST | |||
| 119.00 | 8.95 | 9.40 | 7.25 | % | 3 | 0 | 0.33 | -0.70 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:48 PM EST | |
| 120.00 | 9.20 | 10.05 | % | 0 | 0 | 0.30 | -0.73 | 0.03 | -0.05 | 4/23/2025 3:59:48 PM EST | |||
| 121.00 | 10.30 | 10.85 | % | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.05 | 4/23/2025 3:59:48 PM EST | |||
| 122.00 | 9.95 | 11.60 | 14.36 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.79 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:48 PM EST |
| 125.00 | 13.65 | 15.15 | % | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.03 | 4/23/2025 3:59:48 PM EST | |||
| 130.00 | 17.25 | 19.20 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 4/23/2025 3:59:48 PM EST | |||
| 135.00 | 22.25 | 24.35 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 140.00 | 26.30 | 30.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 145.00 | 32.10 | 35.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 150.00 | 37.00 | 40.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 155.00 | 42.00 | 45.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 160.00 | 46.45 | 50.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST |