Options Chain for MORGAN STANLEY COM NEW (MS) - $126.07 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.30 | 79.70 | 66.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 74.35 | 74.80 | 75.96 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 69.40 | 69.80 | 71.19 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 64.45 | 64.85 | 66.54 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 59.40 | 59.85 | 61.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 54.50 | 54.95 | 39.90 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 49.60 | 50.00 | 50.80 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 44.65 | 45.05 | 21.45 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 5/27/2025 2:58:48 PM EST |
| 87.50 | 42.20 | 42.65 | 29.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 39.75 | 40.20 | 27.72 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 2:58:48 PM EST |
| 92.50 | 37.30 | 37.75 | 19.95 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.97 | 0.00 | -0.03 | 4/17/2025 | 5/27/2025 2:58:48 PM EST |
| 95.00 | 34.85 | 35.30 | 36.70 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.96 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 97.50 | 32.45 | 32.85 | 29.35 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.95 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 30.05 | 30.55 | 33.55 | 0.00 | 0.00% | 0 | 304 | 0.44 | 0.94 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 105.00 | 25.35 | 25.75 | 24.56 | 0.00 | 0.00% | 0 | 301 | 0.42 | 0.92 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 110.00 | 20.85 | 21.10 | 18.73 | 0.00 | 0.00% | 0 | 1,062 | 0.39 | 0.88 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 16.40 | 16.65 | 16.70 | 0.00 | 0.00% | 0 | 2,813 | 0.36 | 0.83 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 12.40 | 12.55 | 12.74 | +2.02 | +18.85% | 4 | 2,993 | 0.34 | 0.76 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 8.80 | 8.90 | 9.04 | +1.53 | +20.38% | 23 | 1,868 | 0.32 | 0.66 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 5.80 | 5.90 | 6.05 | +1.33 | +28.18% | 110 | 4,505 | 0.30 | 0.53 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 3.50 | 3.60 | 3.60 | +0.67 | +22.87% | 30 | 2,756 | 0.29 | 0.39 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 140.00 | 1.97 | 2.01 | 2.05 | +0.45 | +28.13% | 174 | 13,899 | 0.28 | 0.26 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 145.00 | 1.00 | 1.04 | 1.01 | +0.25 | +32.90% | 46 | 2,417 | 0.27 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 150.00 | 0.48 | 0.51 | 0.54 | +0.14 | +35.00% | 3 | 868 | 0.27 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 155.00 | 0.22 | 0.25 | 0.21 | +0.01 | +5.00% | 1 | 1,915 | 0.27 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 160.00 | 0.10 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 507 | 0.27 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 165.00 | 0.04 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.28 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:48 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 175.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:48 PM EST |
| 180.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:48 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 190.00 | 0.00 | 0.01 | 0.79 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/27/2025 2:58:48 PM EST |
| 195.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:48 PM EST |
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 203 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 992 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.65 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.61 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 0.09 | 0.11 | 0.28 | 0.00 | 0.00% | 0 | 67 | 0.58 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 0.14 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 1,053 | 0.55 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 87.50 | 0.17 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 703 | 0.53 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 0.21 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 272 | 0.51 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 92.50 | 0.25 | 0.27 | 0.32 | 0.00 | 0.00% | 0 | 414 | 0.49 | -0.03 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 95.00 | 0.30 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 1,557 | 0.48 | -0.04 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 97.50 | 0.37 | 0.39 | 0.58 | 0.00 | 0.00% | 0 | 272 | 0.46 | -0.05 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 0.46 | 0.48 | 0.47 | -0.16 | -25.40% | 8 | 11,166 | 0.44 | -0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 105.00 | 0.68 | 0.71 | 0.71 | -0.27 | -27.56% | 7 | 1,428 | 0.41 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 110.00 | 1.05 | 1.08 | 1.12 | -0.42 | -27.28% | 2 | 2,911 | 0.39 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 1.62 | 1.66 | 1.67 | -0.67 | -28.64% | 14 | 4,667 | 0.36 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 2.53 | 2.57 | 2.50 | -1.45 | -36.71% | 40 | 3,536 | 0.34 | -0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 3.90 | 3.95 | 3.87 | -1.33 | -25.58% | 109 | 1,665 | 0.32 | -0.34 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 5.85 | 5.95 | 5.85 | -2.30 | -28.23% | 100 | 1,245 | 0.30 | -0.47 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 8.60 | 8.70 | 8.45 | -3.30 | -28.09% | 18 | 1,044 | 0.29 | -0.61 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 140.00 | 12.00 | 12.20 | 10.24 | 0.00 | 0.00% | 0 | 217 | 0.28 | -0.74 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 145.00 | 15.95 | 16.35 | 30.75 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.03 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 150.00 | 20.65 | 21.15 | 35.76 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 155.00 | 25.55 | 26.25 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 2/7/2025 | 5/27/2025 2:58:48 PM EST |
| 160.00 | 30.55 | 31.30 | 30.35 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 5/27/2025 2:58:48 PM EST |
| 165.00 | 35.65 | 36.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 170.00 | 40.55 | 41.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 175.00 | 45.65 | 46.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 180.00 | 50.70 | 51.25 | 54.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:48 PM EST |
| 185.00 | 55.70 | 56.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 190.00 | 60.65 | 61.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 195.00 | 65.65 | 66.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 200.00 | 70.65 | 71.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |