Options Chain for MORGAN STANLEY COM NEW (MS) - $121.76 as of 5/9/2025 4:57:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.90 | 58.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 70.00 | 49.95 | 53.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 75.00 | 44.95 | 48.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 80.00 | 41.35 | 43.10 | 42.80 | % | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 85.00 | 35.00 | 38.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 90.00 | 30.05 | 33.45 | 27.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 95.00 | 25.10 | 28.55 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 100.00 | 20.25 | 23.05 | 19.46 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.04 | 5/2/2025 | 5/9/2025 3:59:49 PM EST |
| 101.00 | 19.35 | 22.00 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 102.00 | 18.35 | 20.90 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 103.00 | 17.35 | 19.90 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 104.00 | 16.40 | 19.65 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.05 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 105.00 | 15.45 | 18.45 | 11.51 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.05 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 106.00 | 14.60 | 17.05 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.91 | 0.01 | -0.05 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 107.00 | 14.45 | 16.35 | 11.19 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.90 | 0.01 | -0.05 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 108.00 | 14.60 | 14.80 | 11.57 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.89 | 0.01 | -0.06 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 109.00 | 13.65 | 14.20 | 10.67 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.88 | 0.02 | -0.06 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 110.00 | 12.75 | 13.00 | 10.96 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.87 | 0.02 | -0.06 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 111.00 | 11.90 | 12.10 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 112.00 | 10.90 | 11.65 | 12.66 | +5.71 | +82.16% | 10 | 13 | 0.33 | 0.83 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 113.00 | 10.20 | 11.05 | % | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.07 | 5/9/2025 3:59:49 PM EST | |||
| 114.00 | 8.75 | 9.75 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.79 | 0.03 | -0.07 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 115.00 | 8.55 | 8.75 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.77 | 0.03 | -0.07 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 116.00 | 7.80 | 8.10 | 8.27 | +1.07 | +14.87% | 4 | 25 | 0.32 | 0.74 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 117.00 | 7.05 | 7.25 | 7.47 | +1.39 | +22.87% | 4 | 41 | 0.31 | 0.71 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 118.00 | 6.35 | 6.45 | 6.45 | -0.65 | -9.16% | 20 | 136 | 0.30 | 0.68 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 119.00 | 5.65 | 5.80 | 5.32 | 0.00 | 0.00% | 0 | 70 | 0.30 | 0.64 | 0.04 | -0.08 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 120.00 | 5.05 | 5.15 | 5.31 | -0.04 | -0.75% | 1 | 122 | 0.29 | 0.60 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 121.00 | 4.40 | 4.55 | 4.65 | -0.25 | -5.11% | 16 | 101 | 0.29 | 0.56 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 122.00 | 3.85 | 3.95 | 3.94 | -0.66 | -14.35% | 1 | 66 | 0.29 | 0.52 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 123.00 | 3.35 | 3.45 | 3.84 | -0.16 | -4.00% | 4 | 75 | 0.28 | 0.48 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 124.00 | 2.86 | 2.92 | 2.96 | +0.97 | +48.75% | 3 | 8 | 0.28 | 0.44 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 125.00 | 2.43 | 2.48 | 2.68 | -0.34 | -11.26% | 1 | 35 | 0.27 | 0.39 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 126.00 | 2.03 | 2.09 | 2.16 | +0.27 | +14.29% | 7 | 5 | 0.27 | 0.35 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 127.00 | 1.69 | 1.74 | 1.82 | -0.23 | -11.22% | 22 | 487 | 0.27 | 0.31 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 128.00 | 1.39 | 1.44 | 1.43 | -0.26 | -15.39% | 2 | 8 | 0.26 | 0.27 | 0.04 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 129.00 | 1.13 | 1.17 | 1.17 | -0.27 | -18.75% | 1 | 17 | 0.26 | 0.23 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 130.00 | 0.91 | 0.95 | 1.02 | -0.22 | -17.75% | 3 | 27 | 0.26 | 0.20 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 131.00 | 0.72 | 0.76 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.17 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 132.00 | 0.56 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.14 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 133.00 | 0.44 | 0.47 | % | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 135.00 | 0.25 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.08 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 140.00 | 0.06 | 0.08 | % | 0 | 0 | 0.24 | 0.02 | 0.01 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 145.00 | 0.01 | 0.03 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.01 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 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 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 80.00 | 0.01 | 0.03 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 85.00 | 0.02 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 90.00 | 0.05 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 95.00 | 0.11 | 0.13 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.02 | 0.00 | -0.03 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 100.00 | 0.22 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 101.00 | 0.24 | 0.27 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 102.00 | 0.28 | 0.30 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.01 | -0.04 | 4/29/2025 | 5/9/2025 3:59:49 PM EST |
| 103.00 | 0.32 | 0.34 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 104.00 | 0.36 | 0.39 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.07 | 0.01 | -0.05 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 105.00 | 0.41 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.08 | 0.01 | -0.05 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 106.00 | 0.46 | 0.49 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.09 | 0.01 | -0.05 | 5/2/2025 | 5/9/2025 3:59:49 PM EST |
| 107.00 | 0.53 | 0.56 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.10 | 0.01 | -0.05 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 108.00 | 0.60 | 0.63 | 0.64 | -0.39 | -37.87% | 1 | 1 | 0.36 | -0.11 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 109.00 | 0.69 | 0.72 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.12 | 0.02 | -0.06 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 110.00 | 0.78 | 0.82 | 1.39 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.13 | 0.02 | -0.06 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 111.00 | 0.90 | 0.93 | 0.96 | -0.15 | -13.52% | 2 | 5 | 0.34 | -0.15 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 112.00 | 1.03 | 1.07 | 0.99 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.17 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 113.00 | 1.18 | 1.22 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.19 | 0.02 | -0.07 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 114.00 | 1.35 | 1.39 | 5.59 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.21 | 0.03 | -0.07 | 4/30/2025 | 5/9/2025 3:59:49 PM EST |
| 115.00 | 1.54 | 1.59 | 1.47 | 0.00 | 0.00% | 0 | 234 | 0.32 | -0.23 | 0.03 | -0.07 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 116.00 | 1.76 | 1.81 | 3.75 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.26 | 0.03 | -0.07 | 5/1/2025 | 5/9/2025 3:59:49 PM EST |
| 117.00 | 2.01 | 2.07 | 1.91 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.29 | 0.03 | -0.07 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 118.00 | 2.29 | 2.35 | 2.16 | 0.00 | 0.00% | 0 | 64 | 0.31 | -0.32 | 0.04 | -0.08 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 119.00 | 2.61 | 2.67 | 2.65 | -1.30 | -32.92% | 2 | 110 | 0.30 | -0.36 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 120.00 | 2.96 | 3.05 | 3.05 | -1.00 | -24.70% | 17 | 84 | 0.30 | -0.40 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 121.00 | 3.35 | 3.45 | 3.30 | -0.35 | -9.59% | 13 | 96 | 0.29 | -0.44 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 122.00 | 3.75 | 3.85 | 3.75 | -0.40 | -9.64% | 11 | 34 | 0.29 | -0.48 | 0.04 | -0.08 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 123.00 | 4.25 | 4.35 | 4.20 | -1.12 | -21.06% | 1 | 1 | 0.28 | -0.52 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 124.00 | 4.75 | 4.90 | 4.73 | % | 1 | 0 | 0.28 | -0.56 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 125.00 | 5.35 | 5.45 | 5.35 | +0.65 | +13.83% | 19 | 127 | 0.27 | -0.61 | 0.04 | -0.07 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 126.00 | 5.95 | 6.05 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.65 | 0.04 | -0.06 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 127.00 | 6.60 | 7.75 | % | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 128.00 | 6.95 | 7.45 | % | 0 | 0 | 0.24 | -0.73 | 0.04 | -0.06 | 5/9/2025 3:59:49 PM EST | |||
| 129.00 | 7.90 | 8.20 | 7.77 | % | 4 | 0 | 0.26 | -0.77 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:49 PM EST | |
| 130.00 | 8.70 | 9.00 | 8.52 | -6.83 | -44.50% | 4 | 1 | 0.27 | -0.80 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 131.00 | 9.40 | 10.80 | % | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 132.00 | 9.45 | 11.10 | % | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.04 | 5/9/2025 3:59:49 PM EST | |||
| 133.00 | 10.30 | 12.05 | % | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.03 | 5/9/2025 3:59:49 PM EST | |||
| 135.00 | 11.40 | 14.25 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 140.00 | 16.20 | 20.30 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 145.00 | 21.20 | 24.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 150.00 | 26.20 | 29.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 155.00 | 31.20 | 34.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 160.00 | 36.20 | 39.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |