Options Chain for MORGAN STANLEY COM NEW (MS) - $140.20 as of 7/22/2025 7:45:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.50 | 72.60 | 70.55 | % | 1.01 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 63.65 | 67.60 | 65.63 | % | 0.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 80.00 | 58.65 | 62.60 | 60.63 | % | 0.76 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 85.00 | 53.65 | 57.60 | 55.63 | % | 0.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 90.00 | 48.65 | 52.60 | 50.63 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 95.00 | 43.55 | 47.60 | 45.58 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 38.65 | 42.60 | 40.63 | % | 0.41 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 105.00 | 33.70 | 37.60 | 35.65 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 110.00 | 28.70 | 32.65 | 30.68 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 115.00 | 23.80 | 27.65 | 25.73 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 120.00 | 19.25 | 22.65 | 20.95 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 123.00 | 17.25 | 19.70 | 18.48 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 124.00 | 16.20 | 18.70 | 17.45 | % | 0.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 125.00 | 15.35 | 17.70 | 16.53 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 126.00 | 14.20 | 16.65 | 15.43 | 16.15 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.62 | 0.98 | 0.01 | -0.01 | 6/27/2025 | 7/21/2025 3:59:56 PM EST |
| 127.00 | 13.20 | 15.75 | 14.48 | % | 0.11 | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 128.00 | 12.40 | 14.75 | 13.58 | 16.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.96 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 129.00 | 11.30 | 13.80 | 12.55 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.95 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 130.00 | 10.30 | 12.85 | 11.58 | 11.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.53 | 0.93 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 131.00 | 9.40 | 10.35 | 9.88 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.36 | 0.91 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 132.00 | 8.45 | 10.50 | 9.48 | 9.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.88 | 0.03 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 133.00 | 7.95 | 8.45 | 8.20 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | 0.85 | 0.04 | -0.03 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 134.00 | 7.10 | 7.25 | 7.18 | 8.27 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.27 | 0.81 | 0.04 | -0.04 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 135.00 | 6.25 | 6.40 | 6.33 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.26 | 0.77 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 136.00 | 5.45 | 5.60 | 5.53 | 6.33 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.25 | 0.73 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 137.00 | 4.70 | 4.85 | 4.78 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.25 | 0.68 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 138.00 | 4.00 | 4.10 | 4.05 | 5.36 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | 0.63 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 139.00 | 3.35 | 3.45 | 3.40 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.23 | 0.57 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 140.00 | 2.80 | 2.87 | 2.84 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.23 | 0.51 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 141.00 | 2.29 | 2.35 | 2.32 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.22 | 0.45 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 142.00 | 1.83 | 1.89 | 1.86 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.22 | 0.39 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 143.00 | 1.45 | 1.50 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.22 | 0.34 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 144.00 | 1.13 | 1.18 | 1.16 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | 0.28 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 145.00 | 0.86 | 0.91 | 0.89 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.21 | 0.23 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 146.00 | 0.65 | 0.70 | 0.68 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.21 | 0.19 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 147.00 | 0.48 | 0.53 | 0.51 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.15 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 148.00 | 0.36 | 0.40 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.12 | 0.03 | -0.03 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 149.00 | 0.27 | 0.30 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | 0.09 | 0.03 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 150.00 | 0.20 | 0.23 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.21 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 152.50 | 0.09 | 0.12 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.22 | 0.04 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 155.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.22 | 0.02 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 157.50 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 115.00 | 0.04 | 0.07 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 120.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 123.00 | 0.13 | 0.15 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 124.00 | 0.15 | 0.17 | 0.16 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 125.00 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 126.00 | 0.20 | 0.23 | 0.22 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 127.00 | 0.24 | 0.27 | 0.26 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.03 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 128.00 | 0.28 | 0.32 | 0.30 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | -0.04 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 129.00 | 0.34 | 0.37 | 0.36 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.41 | 0.45 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.27 | -0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 131.00 | 0.50 | 0.54 | 0.52 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | -0.09 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 132.00 | 0.61 | 0.65 | 0.63 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | -0.12 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 133.00 | 0.75 | 0.79 | 0.77 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.25 | -0.15 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 134.00 | 0.92 | 0.97 | 0.95 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.25 | -0.19 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 135.00 | 1.13 | 1.18 | 1.16 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.25 | -0.23 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 136.00 | 1.37 | 1.42 | 1.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.24 | -0.27 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 137.00 | 1.65 | 1.72 | 1.69 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | -0.32 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 138.00 | 2.00 | 2.06 | 2.03 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | -0.37 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 139.00 | 2.40 | 2.46 | 2.43 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.23 | -0.43 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 140.00 | 2.85 | 2.91 | 2.88 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.23 | -0.49 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 141.00 | 3.35 | 3.45 | 3.40 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.23 | -0.55 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 142.00 | 3.90 | 4.05 | 3.98 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.23 | -0.61 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 143.00 | 4.55 | 4.70 | 4.63 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.22 | -0.66 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 144.00 | 5.25 | 5.35 | 5.30 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.72 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 145.00 | 6.00 | 6.15 | 6.08 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.22 | -0.77 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 146.00 | 6.80 | 6.95 | 6.88 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | -0.81 | 0.04 | -0.04 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 147.00 | 7.60 | 7.80 | 7.70 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | -0.85 | 0.04 | -0.04 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 148.00 | 8.40 | 8.70 | 8.55 | % | 0.06 | 0 | 0 | 0.22 | -0.88 | 0.03 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 149.00 | 9.15 | 10.75 | 9.95 | % | 0.07 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 10.15 | 11.60 | 10.88 | 9.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.93 | 0.02 | -0.02 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 152.50 | 12.45 | 14.55 | 13.50 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 155.00 | 14.85 | 17.25 | 16.05 | % | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 157.50 | 15.80 | 19.75 | 17.78 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 18.30 | 22.25 | 20.28 | 19.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 162.50 | 21.00 | 24.90 | 22.95 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 165.00 | 23.30 | 27.40 | 25.35 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |