Options Chain for MORGAN STANLEY COM NEW (MS) - $132.52 as of 6/20/2025 3:52:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 80.90 | 84.85 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 75.90 | 79.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 70.95 | 74.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 65.95 | 69.90 | 64.10 | 0.00 | 0.00% | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 61.00 | 64.95 | 52.35 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 56.05 | 59.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 51.10 | 55.00 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 46.10 | 50.10 | 47.80 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 41.20 | 45.15 | 42.36 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.98 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 36.25 | 40.25 | 29.56 | 0.00 | 0.00% | 0 | 67 | 0.76 | 0.97 | 0.00 | -0.01 | 5/9/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 31.40 | 35.35 | 33.50 | 0.00 | 0.00% | 0 | 150 | 0.69 | 0.95 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 26.60 | 30.35 | 29.45 | 0.00 | 0.00% | 0 | 132 | 0.54 | 0.93 | 0.01 | -0.03 | 5/15/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 23.20 | 24.95 | 21.90 | 0.00 | 0.00% | 0 | 171 | 0.41 | 0.90 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 19.00 | 19.40 | 19.22 | +0.32 | +1.70% | 2 | 516 | 0.36 | 0.86 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 14.65 | 15.10 | 14.86 | 0.00 | 0.00% | 0 | 1,282 | 0.33 | 0.80 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 10.75 | 11.20 | 11.22 | +0.10 | +0.90% | 20 | 1,271 | 0.32 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 7.50 | 7.70 | 7.37 | -0.38 | -4.91% | 13 | 2,109 | 0.30 | 0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 4.80 | 4.95 | 4.75 | -0.28 | -5.57% | 205 | 2,348 | 0.28 | 0.46 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 2.82 | 2.94 | 2.83 | -0.22 | -7.22% | 161 | 2,452 | 0.28 | 0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 1.51 | 1.59 | 1.52 | -0.20 | -11.63% | 140 | 2,139 | 0.27 | 0.21 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.75 | 0.82 | 0.85 | +0.16 | +23.19% | 2 | 1,506 | 0.26 | 0.12 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.36 | 0.41 | 0.39 | -0.04 | -9.31% | 1 | 208 | 0.26 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 3,292 | 0.26 | 0.04 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 2,216 | 0.26 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.04 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:51 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 | 0.04 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.04 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 580 | 0.56 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.13 | 0.14 | 0.14 | 0.00 | 0.00% | 1 | 216 | 0.54 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.13 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 395 | 0.50 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.21 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 667 | 0.46 | -0.03 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 0.35 | 0.38 | 0.44 | 0.00 | 0.00% | 0 | 743 | 0.43 | -0.05 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 0.51 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 1,073 | 0.40 | -0.07 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 0.79 | 0.84 | 0.82 | -0.09 | -9.89% | 1 | 955 | 0.38 | -0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 1.22 | 1.31 | 1.29 | -0.12 | -8.52% | 362 | 1,293 | 0.35 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 1.94 | 2.05 | 1.98 | -0.22 | -10.00% | 155 | 5,128 | 0.33 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 3.05 | 3.20 | 3.22 | -0.23 | -6.67% | 6 | 1,149 | 0.31 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 4.70 | 4.90 | 4.95 | -0.30 | -5.72% | 39 | 2,373 | 0.30 | -0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 7.05 | 7.25 | 7.35 | -0.05 | -0.68% | 120 | 383 | 0.28 | -0.54 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 10.10 | 10.30 | 10.55 | -0.40 | -3.66% | 1 | 230 | 0.27 | -0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 13.70 | 14.25 | 17.69 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.79 | 0.02 | -0.03 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 17.75 | 18.80 | 18.36 | -0.79 | -4.13% | 1 | 8 | 0.25 | -0.88 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 21.65 | 24.50 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.93 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 25.75 | 29.70 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 30.65 | 34.65 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 35.60 | 39.55 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 40.55 | 44.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 45.50 | 48.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 50.85 | 53.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 56.10 | 59.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |