Options Chain for MORGAN STANLEY COM NEW (MS) - $148.02 as of 8/22/2025 8:23:20 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 | 72.40 | 74.35 | 73.38 | % | 0.98 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 66.90 | 69.40 | 68.15 | % | 0.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 61.85 | 64.40 | 63.13 | % | 0.74 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 57.30 | 59.95 | 58.63 | % | 0.65 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 52.15 | 54.95 | 53.55 | % | 0.56 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 47.25 | 50.00 | 48.63 | % | 0.49 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 41.55 | 44.95 | 43.25 | % | 0.41 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 37.60 | 39.30 | 38.45 | % | 0.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 32.60 | 34.30 | 33.45 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 27.65 | 29.25 | 28.45 | % | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 123.00 | 24.60 | 26.30 | 25.45 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 124.00 | 23.70 | 25.30 | 24.50 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 22.80 | 24.15 | 23.48 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 126.00 | 21.65 | 23.10 | 22.38 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 127.00 | 20.70 | 22.15 | 21.43 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 128.00 | 19.70 | 21.35 | 20.53 | 16.86 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 129.00 | 18.70 | 20.10 | 19.40 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 17.75 | 18.95 | 18.35 | 17.93 | +3.28 | +22.39% | 0.14 | 1 | 33 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 131.00 | 17.00 | 17.30 | 17.15 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 510 | 0.74 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 132.00 | 15.80 | 17.30 | 16.55 | 13.85 | -2.07 | -13.01% | 0.13 | 1 | 35 | 0.79 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 133.00 | 14.80 | 16.35 | 15.58 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.76 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 134.00 | 13.70 | 15.20 | 14.45 | 11.90 | -2.80 | -19.05% | 0.11 | 1 | 29 | 0.69 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 12.75 | 13.90 | 13.33 | 13.76 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.59 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 136.00 | 11.75 | 13.10 | 12.43 | 11.42 | -0.64 | -5.31% | 0.09 | 17 | 36 | 0.60 | 0.98 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 137.00 | 10.70 | 12.40 | 11.55 | 12.15 | +4.05 | +50.00% | 0.08 | 24 | 67 | 0.62 | 0.97 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 138.00 | 9.75 | 11.45 | 10.60 | 9.47 | +3.19 | +50.80% | 0.08 | 18 | 45 | 0.60 | 0.96 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 139.00 | 8.85 | 10.05 | 9.45 | 10.20 | +4.16 | +68.88% | 0.07 | 64 | 92 | 0.48 | 0.95 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 8.20 | 8.45 | 8.33 | 8.28 | +3.23 | +63.96% | 0.06 | 139 | 667 | 0.36 | 0.93 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 141.00 | 6.80 | 7.80 | 7.30 | 5.05 | +0.80 | +18.83% | 0.05 | 15 | 47 | 0.45 | 0.91 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 142.00 | 5.40 | 6.50 | 5.95 | 6.40 | +2.81 | +78.28% | 0.04 | 26 | 78 | 0.29 | 0.88 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 143.00 | 5.40 | 5.55 | 5.48 | 5.72 | +2.78 | +94.56% | 0.04 | 14 | 210 | 0.20 | 0.85 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 144.00 | 4.50 | 4.70 | 4.60 | 4.58 | +2.27 | +98.27% | 0.03 | 194 | 325 | 0.22 | 0.81 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 3.70 | 3.85 | 3.78 | 3.70 | +1.90 | +105.56% | 0.03 | 75 | 1,906 | 0.21 | 0.76 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 146.00 | 2.95 | 3.10 | 3.03 | 2.93 | +1.59 | +118.66% | 0.02 | 69 | 338 | 0.21 | 0.70 | 0.08 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 147.00 | 2.25 | 2.38 | 2.32 | 2.24 | +1.26 | +128.58% | 0.02 | 89 | 223 | 0.20 | 0.62 | 0.09 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 148.00 | 1.67 | 1.80 | 1.74 | 1.70 | +1.03 | +153.74% | 0.01 | 407 | 276 | 0.20 | 0.52 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 149.00 | 1.16 | 1.26 | 1.21 | 1.12 | +0.65 | +138.30% | 0.01 | 93 | 183 | 0.20 | 0.42 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.76 | 0.99 | 0.88 | 0.78 | +0.49 | +168.97% | 0.01 | 401 | 645 | 0.19 | 0.31 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 152.50 | 0.19 | 0.24 | 0.22 | 0.23 | +0.14 | +155.56% | 0.00 | 496 | 332 | 0.18 | 0.13 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 39 | 144 | 0.18 | 0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 9 | 20 | 0.21 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 265 | 0.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 124.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.13 | +0.02 | +18.19% | 0.00 | 12 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 129.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 7 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 131.00 | 0.01 | 0.04 | 0.03 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 73 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 132.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 22 | 43 | 0.37 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 133.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 66 | 0.36 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 134.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 4 | 628 | 0.35 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 2 | 144 | 0.34 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 136.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.22 | -70.97% | 0.00 | 4 | 106 | 0.32 | -0.02 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 137.00 | 0.06 | 0.09 | 0.08 | 0.11 | -0.29 | -72.50% | 0.00 | 5 | 59 | 0.30 | -0.03 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 138.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.58 | -82.86% | 0.00 | 1 | 166 | 0.29 | -0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 139.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.53 | -81.54% | 0.00 | 573 | 734 | 0.28 | -0.05 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.71 | -83.53% | 0.00 | 24 | 338 | 0.26 | -0.07 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 141.00 | 0.07 | 0.20 | 0.14 | 0.18 | -0.89 | -83.18% | 0.00 | 56 | 243 | 0.24 | -0.09 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 142.00 | 0.21 | 0.30 | 0.26 | 0.23 | -1.12 | -82.97% | 0.00 | 80 | 147 | 0.25 | -0.12 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 143.00 | 0.28 | 0.34 | 0.31 | 0.32 | -1.42 | -81.61% | 0.00 | 845 | 130 | 0.23 | -0.15 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 144.00 | 0.38 | 0.46 | 0.42 | 0.43 | -1.70 | -79.82% | 0.00 | 52 | 175 | 0.22 | -0.19 | 0.06 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.56 | 0.63 | 0.60 | 0.60 | -1.92 | -76.19% | 0.00 | 140 | 1,672 | 0.21 | -0.24 | 0.07 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 146.00 | 0.82 | 0.88 | 0.85 | 0.90 | -2.30 | -71.88% | 0.01 | 98 | 96 | 0.21 | -0.30 | 0.08 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 147.00 | 1.13 | 1.21 | 1.17 | 1.29 | -2.36 | -64.66% | 0.01 | 182 | 71 | 0.21 | -0.38 | 0.09 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 148.00 | 1.51 | 1.62 | 1.57 | 1.56 | -2.79 | -64.14% | 0.01 | 344 | 96 | 0.20 | -0.48 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 149.00 | 2.00 | 2.12 | 2.06 | 2.18 | -3.17 | -59.26% | 0.01 | 100 | 31 | 0.19 | -0.58 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 2.58 | 2.76 | 2.67 | 2.29 | -5.56 | -70.83% | 0.02 | 30 | 10 | 0.19 | -0.69 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 152.50 | 4.50 | 4.70 | 4.60 | 4.60 | -9.39 | -67.12% | 0.03 | 19 | 4 | 0.18 | -0.87 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 6.55 | 8.55 | 7.55 | 10.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.96 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 157.50 | 9.25 | 10.20 | 9.73 | 9.69 | -10.99 | -53.15% | 0.06 | 3 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 11.80 | 12.80 | 12.30 | 20.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 162.50 | 14.20 | 15.95 | 15.08 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 16.55 | 17.75 | 17.15 | 20.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 167.50 | 19.15 | 20.90 | 20.03 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 21.60 | 23.45 | 22.53 | 22.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 26.55 | 28.00 | 27.28 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |