Options Chain for MORGAN STANLEY COM NEW (MS) - $142.28 as of 7/11/2025 8:40:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.45 | 69.35 | 67.40 | % | 0.90 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 60.40 | 64.35 | 62.38 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 56.10 | 59.40 | 57.75 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 51.10 | 54.35 | 52.73 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 45.50 | 49.25 | 47.38 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 40.50 | 43.95 | 42.23 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 35.55 | 39.50 | 37.53 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 30.60 | 34.55 | 32.58 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 25.70 | 29.70 | 27.70 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 120.00 | 21.40 | 23.95 | 22.68 | % | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 125.00 | 17.50 | 18.75 | 18.13 | % | 0.15 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 128.00 | 15.00 | 16.05 | 15.53 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 129.00 | 14.00 | 16.55 | 15.28 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 11.80 | 15.70 | 13.75 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 131.00 | 12.30 | 14.00 | 13.15 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 132.00 | 10.45 | 12.85 | 11.65 | % | 0.09 | 0 | 0 | 0.25 | 0.78 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 133.00 | 10.60 | 12.00 | 11.30 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 134.00 | 9.85 | 11.15 | 10.50 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 8.50 | 10.50 | 9.50 | % | 0.07 | 0 | 0 | 0.25 | 0.71 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 136.00 | 8.90 | 9.35 | 9.13 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 137.00 | 8.25 | 8.65 | 8.45 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.66 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 138.00 | 7.55 | 8.00 | 7.78 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 139.00 | 7.00 | 7.40 | 7.20 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 6.30 | 6.80 | 6.55 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 141.00 | 5.80 | 6.25 | 6.03 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 142.00 | 5.30 | 5.65 | 5.48 | 5.36 | % | 0.04 | 1 | 0 | 0.26 | 0.52 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 143.00 | 4.75 | 5.15 | 4.95 | % | 0.03 | 0 | 0 | 0.26 | 0.49 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 144.00 | 4.25 | 4.70 | 4.48 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | 0.46 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 3.85 | 4.20 | 4.03 | 3.83 | -0.52 | -11.96% | 0.03 | 3 | 1 | 0.26 | 0.43 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 146.00 | 3.40 | 3.80 | 3.60 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 147.00 | 2.98 | 3.40 | 3.19 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 148.00 | 2.60 | 3.05 | 2.83 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 149.00 | 2.30 | 2.69 | 2.50 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 1.99 | 2.39 | 2.19 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 152.50 | 1.45 | 1.75 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 1.00 | 1.27 | 1.14 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 157.50 | 0.60 | 0.92 | 0.76 | % | 0.00 | 0 | 0 | 0.24 | 0.13 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.47 | 0.67 | 0.57 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.09 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 162.50 | 0.31 | 0.49 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 0.15 | 0.38 | 0.27 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.06 | 0.29 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.13 | 0.37 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.24 | 0.50 | 0.37 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 120.00 | 0.49 | 0.73 | 0.61 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 125.00 | 0.85 | 1.10 | 0.98 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 128.00 | 1.20 | 1.35 | 1.28 | 1.45 | +0.01 | +0.70% | 0.01 | 5 | 1 | 0.30 | -0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 129.00 | 1.32 | 1.62 | 1.47 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 1.41 | 1.78 | 1.60 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 131.00 | 1.58 | 1.97 | 1.78 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 132.00 | 1.75 | 2.19 | 1.97 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 133.00 | 2.06 | 2.39 | 2.23 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.24 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 134.00 | 2.24 | 2.66 | 2.45 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 2.57 | 2.92 | 2.75 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.29 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 136.00 | 2.82 | 3.25 | 3.04 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 137.00 | 3.10 | 3.45 | 3.28 | 3.85 | +0.20 | +5.48% | 0.02 | 1 | 1 | 0.27 | -0.34 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 138.00 | 3.50 | 3.90 | 3.70 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 139.00 | 3.85 | 4.25 | 4.05 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 4.25 | 4.60 | 4.43 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.42 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 141.00 | 4.60 | 5.10 | 4.85 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 142.00 | 5.05 | 5.55 | 5.30 | % | 0.04 | 0 | 0 | 0.26 | -0.48 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 143.00 | 5.65 | 6.05 | 5.85 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 144.00 | 6.15 | 6.60 | 6.38 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 6.70 | 7.25 | 6.98 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 146.00 | 7.25 | 7.80 | 7.53 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 147.00 | 7.80 | 8.45 | 8.13 | % | 0.06 | 0 | 0 | 0.25 | -0.63 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 148.00 | 8.50 | 9.10 | 8.80 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 149.00 | 9.25 | 9.75 | 9.50 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 9.70 | 10.70 | 10.20 | % | 0.07 | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 152.50 | 11.90 | 12.35 | 12.13 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 13.70 | 14.70 | 14.20 | 14.78 | % | 0.09 | 5 | 0 | 0.25 | -0.83 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 157.50 | 15.95 | 16.90 | 16.43 | % | 0.10 | 0 | 0 | 0.25 | -0.87 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 17.05 | 20.65 | 18.85 | 19.28 | % | 0.12 | 5 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 162.50 | 20.10 | 22.70 | 21.40 | % | 0.13 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 22.65 | 24.90 | 23.78 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST |