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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.60 | 65.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 70.00 | 58.85 | 60.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 75.00 | 53.95 | 55.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 80.00 | 47.95 | 50.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 85.00 | 43.85 | 45.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 90.00 | 38.65 | 41.25 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 95.00 | 34.05 | 35.75 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 100.00 | 28.10 | 31.30 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 5/27/2025 12:58:53 PM EST | |||
| 105.00 | 24.55 | 26.05 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.04 | 5/27/2025 12:58:53 PM EST | |||
| 110.00 | 20.20 | 20.75 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 112.00 | 18.40 | 19.00 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 113.00 | 17.35 | 18.05 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 114.00 | 16.50 | 17.25 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 115.00 | 15.55 | 16.75 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 116.00 | 14.60 | 15.60 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 117.00 | 13.65 | 14.50 | % | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 118.00 | 12.90 | 13.90 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 119.00 | 12.30 | 12.70 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 120.00 | 11.15 | 11.75 | 10.70 | +1.65 | +18.24% | 3 | 3 | 0.29 | 0.79 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 121.00 | 10.65 | 10.95 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 122.00 | 9.60 | 10.30 | % | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 123.00 | 9.00 | 9.40 | % | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 124.00 | 8.30 | 8.65 | % | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 125.00 | 7.65 | 7.85 | 7.08 | +1.58 | +28.73% | 2 | 1 | 0.30 | 0.67 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 126.00 | 7.00 | 7.15 | % | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 127.00 | 6.30 | 6.50 | % | 0 | 0 | 0.29 | 0.61 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 128.00 | 5.65 | 5.85 | % | 0 | 0 | 0.28 | 0.57 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 129.00 | 5.05 | 5.25 | 4.20 | +0.55 | +15.07% | 3 | 1 | 0.28 | 0.54 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 130.00 | 4.50 | 4.70 | 4.75 | +1.78 | +59.94% | 30 | 1 | 0.28 | 0.51 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 131.00 | 4.00 | 4.15 | % | 0 | 0 | 0.27 | 0.47 | 0.04 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 132.00 | 3.50 | 3.70 | 2.85 | +0.42 | +17.29% | 2 | 3 | 0.27 | 0.43 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 133.00 | 3.05 | 3.25 | % | 0 | 0 | 0.27 | 0.40 | 0.04 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 134.00 | 2.66 | 2.83 | 2.45 | % | 1 | 0 | 0.27 | 0.36 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 135.00 | 2.30 | 2.46 | % | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 136.00 | 1.97 | 2.13 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.29 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 137.00 | 1.67 | 1.83 | % | 0 | 0 | 0.26 | 0.26 | 0.03 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 138.00 | 1.41 | 1.52 | % | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 139.00 | 1.18 | 1.32 | % | 0 | 0 | 0.25 | 0.20 | 0.03 | -0.04 | 5/27/2025 12:58:53 PM EST | |||
| 140.00 | 0.98 | 1.12 | % | 0 | 0 | 0.25 | 0.17 | 0.03 | -0.04 | 5/27/2025 12:58:53 PM EST | |||
| 145.00 | 0.36 | 0.46 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 150.00 | 0.11 | 0.18 | 0.11 | % | 2 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 155.00 | 0.01 | 0.09 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 160.00 | 0.00 | 0.06 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 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 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 80.00 | 0.00 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 85.00 | 0.01 | 0.09 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 90.00 | 0.04 | 0.12 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 95.00 | 0.10 | 0.17 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 100.00 | 0.17 | 0.25 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 5/27/2025 12:58:53 PM EST | |||
| 105.00 | 0.29 | 0.37 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 110.00 | 0.49 | 0.58 | 0.57 | % | 1 | 0 | 0.37 | -0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 112.00 | 0.61 | 0.70 | % | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 113.00 | 0.68 | 0.79 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 114.00 | 0.76 | 0.87 | % | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 115.00 | 0.85 | 0.96 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.13 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 116.00 | 0.95 | 1.06 | 1.86 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.15 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 117.00 | 1.07 | 1.17 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.16 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 118.00 | 1.19 | 1.32 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.18 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 119.00 | 1.34 | 1.46 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.19 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 120.00 | 1.50 | 1.63 | 1.67 | -1.23 | -42.42% | 1 | 2 | 0.32 | -0.21 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 121.00 | 1.68 | 1.82 | % | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 122.00 | 1.89 | 2.04 | % | 0 | 0 | 0.31 | -0.25 | 0.02 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 123.00 | 2.11 | 2.26 | % | 0 | 0 | 0.31 | -0.28 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 124.00 | 2.36 | 2.50 | 2.54 | % | 10 | 0 | 0.30 | -0.30 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 125.00 | 2.63 | 2.81 | % | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 126.00 | 2.94 | 3.15 | 3.60 | % | 1 | 0 | 0.29 | -0.36 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST | |
| 127.00 | 3.25 | 3.45 | % | 0 | 0 | 0.29 | -0.39 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 128.00 | 3.60 | 3.85 | % | 0 | 0 | 0.28 | -0.43 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 129.00 | 4.00 | 4.25 | % | 0 | 0 | 0.28 | -0.46 | 0.03 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 130.00 | 4.45 | 4.70 | % | 0 | 0 | 0.28 | -0.49 | 0.04 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 131.00 | 4.95 | 5.20 | % | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 132.00 | 5.45 | 5.70 | % | 0 | 0 | 0.27 | -0.57 | 0.04 | -0.07 | 5/27/2025 12:58:53 PM EST | |||
| 133.00 | 6.00 | 6.25 | % | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 134.00 | 6.65 | 6.85 | % | 0 | 0 | 0.27 | -0.64 | 0.04 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 135.00 | 7.30 | 7.50 | % | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 136.00 | 7.65 | 8.25 | % | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 137.00 | 8.45 | 8.95 | % | 0 | 0 | 0.25 | -0.74 | 0.03 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 138.00 | 9.20 | 10.55 | % | 0 | 0 | 0.28 | -0.77 | 0.03 | -0.05 | 5/27/2025 12:58:53 PM EST | |||
| 139.00 | 9.90 | 10.65 | % | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.04 | 5/27/2025 12:58:53 PM EST | |||
| 140.00 | 10.70 | 11.35 | % | 0 | 0 | 0.31 | -0.83 | 0.03 | -0.04 | 5/27/2025 12:58:53 PM EST | |||
| 145.00 | 14.55 | 16.80 | % | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 150.00 | 19.95 | 22.10 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 155.00 | 24.60 | 27.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 160.00 | 29.30 | 31.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST |