Options Chain for MORGAN STANLEY COM NEW (MS) - $119.60 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.10 | 56.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 48.10 | 52.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 43.20 | 46.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 38.30 | 42.25 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 33.30 | 37.35 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 28.50 | 32.45 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 23.80 | 27.10 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 18.90 | 21.60 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 101.00 | 17.95 | 21.15 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 17.00 | 19.75 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 16.30 | 18.70 | % | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 104.00 | 16.05 | 17.85 | % | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 15.40 | 16.80 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 106.00 | 14.40 | 15.95 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 107.00 | 13.50 | 15.05 | % | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 108.00 | 13.15 | 13.65 | % | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 12.30 | 12.80 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 11.55 | 12.00 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 111.00 | 10.75 | 12.10 | % | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 112.00 | 9.90 | 10.35 | % | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 113.00 | 8.35 | 9.55 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 114.00 | 7.50 | 8.80 | % | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 7.95 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.68 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 7.25 | 7.40 | % | 0 | 0 | 0.32 | 0.65 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 117.00 | 6.55 | 6.75 | 7.30 | +0.53 | +7.83% | 10 | 2 | 0.32 | 0.62 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 118.00 | 5.95 | 6.10 | % | 0 | 0 | 0.31 | 0.59 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 119.00 | 5.35 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.56 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 4.75 | 4.90 | 5.10 | +0.20 | +4.09% | 1 | 3 | 0.30 | 0.53 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 4.25 | 4.35 | % | 0 | 0 | 0.30 | 0.49 | 0.04 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 3.75 | 3.85 | 4.30 | +0.25 | +6.18% | 7 | 1 | 0.29 | 0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 123.00 | 3.25 | 3.40 | 3.48 | % | 1 | 0 | 0.29 | 0.42 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 124.00 | 2.86 | 2.96 | 3.07 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.38 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 2.48 | 2.57 | 2.51 | % | 6 | 0 | 0.28 | 0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 126.00 | 2.13 | 2.21 | 2.22 | % | 1 | 0 | 0.28 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 127.00 | 1.81 | 1.89 | % | 0 | 0 | 0.28 | 0.28 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 1.53 | 1.61 | % | 0 | 0 | 0.27 | 0.25 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 129.00 | 1.29 | 1.36 | % | 0 | 0 | 0.27 | 0.22 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 1.07 | 1.14 | 1.10 | -0.05 | -4.35% | 1 | 1 | 0.27 | 0.19 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.39 | 0.44 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.12 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.03 | 0.05 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.02 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.02 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.01 | 0.04 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.03 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.06 | 0.09 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.12 | 0.14 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.20 | 0.23 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.34 | 0.37 | % | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.57 | 0.61 | 0.55 | % | 10 | 0 | 0.41 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 101.00 | 0.63 | 0.67 | % | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 102.00 | 0.70 | 0.74 | % | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 103.00 | 0.78 | 0.82 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 104.00 | 0.86 | 0.91 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.12 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.96 | 1.00 | % | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 106.00 | 1.06 | 1.11 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.15 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 1.18 | 1.24 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.16 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 1.32 | 1.37 | % | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 109.00 | 1.47 | 1.53 | 1.62 | % | 1 | 0 | 0.36 | -0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 110.00 | 1.63 | 1.69 | 1.50 | % | 10 | 0 | 0.35 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 111.00 | 1.82 | 1.88 | % | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 112.00 | 2.02 | 2.09 | 2.03 | % | 1 | 0 | 0.34 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 113.00 | 2.25 | 2.32 | % | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 114.00 | 2.49 | 2.58 | 2.37 | -0.31 | -11.57% | 9 | 5 | 0.33 | -0.29 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 2.77 | 2.85 | 2.56 | -0.06 | -2.29% | 4 | 2 | 0.33 | -0.32 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 3.05 | 3.20 | 3.05 | -0.30 | -8.96% | 4 | 0 | 0.32 | -0.35 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 117.00 | 3.40 | 3.50 | 3.36 | % | 3 | 0 | 0.32 | -0.38 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 118.00 | 3.75 | 3.90 | 3.59 | % | 6 | 0 | 0.31 | -0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 119.00 | 4.15 | 4.25 | % | 0 | 0 | 0.31 | -0.44 | 0.03 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 4.55 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.47 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 5.00 | 5.20 | % | 0 | 0 | 0.30 | -0.51 | 0.04 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 5.50 | 5.70 | % | 0 | 0 | 0.29 | -0.55 | 0.04 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 6.05 | 6.25 | % | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 6.65 | 6.80 | % | 0 | 0 | 0.28 | -0.62 | 0.04 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 7.25 | 7.45 | % | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 126.00 | 7.90 | 8.10 | 8.25 | % | 1 | 0 | 0.28 | -0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 127.00 | 8.55 | 10.00 | % | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 8.60 | 9.85 | % | 0 | 0 | 0.25 | -0.75 | 0.03 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 129.00 | 10.00 | 10.35 | % | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 10.60 | 12.05 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 13.35 | 15.95 | % | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 18.25 | 20.95 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 23.25 | 26.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 28.30 | 31.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 33.30 | 36.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 38.30 | 41.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |