Options Chain for MORGAN STANLEY COM NEW (MS) - $128.03 as of 6/2/2025 11:01:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.15 | 64.85 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 70.00 | 56.20 | 59.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 75.00 | 51.35 | 55.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 80.00 | 46.25 | 49.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 85.00 | 42.15 | 43.65 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 90.00 | 36.40 | 39.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 95.00 | 31.55 | 34.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 100.00 | 26.55 | 30.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 6/2/2025 11:58:57 AM EST | |||
| 105.00 | 22.35 | 25.05 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 110.00 | 18.35 | 19.25 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 114.00 | 14.70 | 16.55 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 115.00 | 13.80 | 14.85 | % | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 116.00 | 13.05 | 13.85 | % | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 117.00 | 11.95 | 13.15 | % | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 118.00 | 11.25 | 12.25 | % | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 119.00 | 10.60 | 11.25 | % | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 120.00 | 9.95 | 10.25 | % | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 121.00 | 9.10 | 9.45 | % | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 122.00 | 8.30 | 9.00 | % | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 123.00 | 7.55 | 8.30 | % | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 124.00 | 6.90 | 7.60 | % | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 125.00 | 6.35 | 6.60 | % | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 126.00 | 5.75 | 6.00 | 5.30 | % | 1 | 0 | 0.29 | 0.60 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:57 AM EST | |
| 127.00 | 5.00 | 5.35 | % | 0 | 0 | 0.28 | 0.56 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 128.00 | 4.45 | 4.90 | % | 0 | 0 | 0.23 | 0.53 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 129.00 | 3.90 | 4.35 | % | 0 | 0 | 0.28 | 0.49 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 130.00 | 3.45 | 3.80 | % | 0 | 0 | 0.27 | 0.45 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 131.00 | 3.00 | 3.35 | % | 0 | 0 | 0.26 | 0.42 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 132.00 | 2.58 | 2.90 | % | 0 | 0 | 0.27 | 0.38 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 133.00 | 2.25 | 2.61 | % | 0 | 0 | 0.27 | 0.34 | 0.04 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 134.00 | 1.82 | 2.27 | % | 0 | 0 | 0.26 | 0.31 | 0.03 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 135.00 | 1.13 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.28 | 0.03 | -0.05 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 136.00 | 0.00 | 1.67 | % | 0 | 0 | 0.26 | 0.25 | 0.03 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 137.00 | 1.14 | 1.42 | % | 0 | 0 | 0.27 | 0.22 | 0.03 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 138.00 | 0.00 | 1.63 | % | 0 | 0 | 0.29 | 0.20 | 0.03 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 139.00 | 0.00 | 1.02 | % | 0 | 0 | 0.31 | 0.17 | 0.02 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 140.00 | 0.68 | 0.80 | 0.81 | % | 105 | 0 | 0.25 | 0.17 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:57 AM EST | |
| 141.00 | 0.00 | 0.70 | % | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 142.00 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 0.98 | % | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 6/2/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 1.76 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 155.00 | 0.00 | 1.47 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 160.00 | 0.00 | 1.44 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 1.41 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 1.42 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 1.43 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 1.49 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 1.53 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 2.37 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/2/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 1.06 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 1.23 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 114.00 | 0.80 | 1.33 | % | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 1.21 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.14 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:58:57 AM EST |
| 116.00 | 0.00 | 1.76 | % | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 117.00 | 1.19 | 1.51 | % | 0 | 0 | 0.32 | -0.18 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 118.00 | 1.32 | 2.02 | % | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 119.00 | 1.59 | 1.76 | % | 0 | 0 | 0.32 | -0.21 | 0.02 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 120.00 | 1.83 | 1.95 | 1.89 | % | 105 | 0 | 0.30 | -0.24 | 0.02 | -0.06 | 6/2/2025 | 6/2/2025 11:58:57 AM EST | |
| 121.00 | 1.99 | 2.18 | % | 0 | 0 | 0.30 | -0.26 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 122.00 | 2.16 | 2.77 | % | 0 | 0 | 0.29 | -0.28 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 123.00 | 2.47 | 2.73 | % | 0 | 0 | 0.29 | -0.31 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 124.00 | 2.74 | 3.05 | % | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 125.00 | 2.90 | 3.45 | % | 0 | 0 | 0.28 | -0.37 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 126.00 | 2.16 | 3.75 | % | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 127.00 | 3.90 | 4.15 | % | 0 | 0 | 0.27 | -0.44 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 128.00 | 4.25 | 4.60 | % | 0 | 0 | 0.27 | -0.47 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 129.00 | 4.70 | 5.10 | % | 0 | 0 | 0.27 | -0.51 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 130.00 | 5.25 | 5.75 | % | 0 | 0 | 0.26 | -0.55 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 131.00 | 5.80 | 6.30 | % | 0 | 0 | 0.26 | -0.58 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 132.00 | 6.30 | 6.85 | % | 0 | 0 | 0.25 | -0.62 | 0.04 | -0.06 | 6/2/2025 11:58:57 AM EST | |||
| 133.00 | 6.80 | 7.60 | % | 0 | 0 | 0.25 | -0.66 | 0.04 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 134.00 | 7.70 | 8.35 | % | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 135.00 | 8.25 | 9.15 | % | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 136.00 | 9.00 | 10.10 | % | 0 | 0 | 0.25 | -0.75 | 0.03 | -0.05 | 6/2/2025 11:58:57 AM EST | |||
| 137.00 | 9.50 | 10.90 | % | 0 | 0 | 0.24 | -0.78 | 0.03 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 138.00 | 10.40 | 11.60 | % | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 139.00 | 11.45 | 12.10 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 140.00 | 12.30 | 13.10 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 6/2/2025 11:58:57 AM EST | |||
| 141.00 | 12.15 | 14.00 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 142.00 | 14.15 | 16.45 | % | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.03 | 6/2/2025 11:58:57 AM EST | |||
| 145.00 | 16.30 | 19.30 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 6/2/2025 11:58:57 AM EST | |||
| 150.00 | 21.55 | 24.20 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 155.00 | 25.40 | 29.25 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/2/2025 11:58:57 AM EST | |||
| 160.00 | 31.00 | 34.20 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:58:57 AM EST |