Options Chain for MORGAN STANLEY COM NEW (MS) - $150.18 as of 8/29/2025 3:40:19 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 | 73.50 | 77.30 | 75.40 | % | 1.01 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 80.00 | 68.50 | 72.45 | 70.48 | % | 0.88 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 63.55 | 67.45 | 65.50 | % | 0.77 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 58.50 | 62.45 | 60.48 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 55.20 | 57.25 | 56.23 | % | 0.59 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 50.15 | 52.30 | 51.23 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 45.15 | 47.30 | 46.23 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 40.20 | 42.30 | 41.25 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 35.20 | 37.30 | 36.25 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 120.00 | 30.30 | 32.35 | 31.33 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 125.00 | 25.30 | 27.30 | 26.30 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 127.00 | 23.20 | 25.40 | 24.30 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 128.00 | 22.25 | 24.40 | 23.33 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 129.00 | 21.25 | 23.40 | 22.33 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 20.35 | 22.40 | 21.38 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 131.00 | 19.30 | 21.45 | 20.38 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 132.00 | 18.30 | 20.50 | 19.40 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 133.00 | 17.30 | 19.50 | 18.40 | % | 0.14 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 134.00 | 16.35 | 18.50 | 17.43 | 16.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 15.35 | 17.55 | 16.45 | % | 0.12 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 136.00 | 14.40 | 16.55 | 15.48 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.03 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 137.00 | 13.40 | 15.20 | 14.30 | % | 0.10 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 138.00 | 12.45 | 14.60 | 13.53 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.58 | 0.97 | 0.01 | -0.04 | 8/15/2025 | 8/29/2025 4:00:03 PM EST |
| 139.00 | 11.50 | 13.25 | 12.38 | 11.17 | +6.42 | +135.16% | 0.09 | 10 | 10 | 0.56 | 0.95 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 10.55 | 11.15 | 10.85 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.29 | 0.94 | 0.02 | -0.05 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 141.00 | 9.90 | 11.10 | 10.50 | 9.83 | +0.41 | +4.36% | 0.07 | 2 | 14 | 0.33 | 0.92 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 142.00 | 8.65 | 9.25 | 8.95 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.21 | 0.90 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 143.00 | 8.05 | 9.30 | 8.68 | 7.67 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.31 | 0.87 | 0.03 | -0.07 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 144.00 | 7.20 | 7.65 | 7.43 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.25 | 0.84 | 0.04 | -0.08 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 6.35 | 6.70 | 6.53 | 6.47 | +0.28 | +4.53% | 0.05 | 16 | 93 | 0.24 | 0.81 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 146.00 | 5.65 | 5.80 | 5.73 | 5.65 | +0.08 | +1.44% | 0.04 | 4 | 91 | 0.23 | 0.77 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 147.00 | 4.90 | 5.05 | 4.98 | 4.64 | -0.11 | -2.32% | 0.03 | 41 | 87 | 0.23 | 0.72 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 148.00 | 4.15 | 4.30 | 4.23 | 4.32 | +0.29 | +7.20% | 0.03 | 22 | 98 | 0.22 | 0.67 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 149.00 | 3.50 | 3.60 | 3.55 | 3.29 | +0.17 | +5.45% | 0.02 | 46 | 63 | 0.22 | 0.62 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 150.00 | 2.90 | 3.40 | 3.15 | 3.00 | +0.12 | +4.17% | 0.02 | 31 | 133 | 0.21 | 0.56 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 152.50 | 1.47 | 1.72 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 50 | 824 | 0.21 | 0.40 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 155.00 | 0.80 | 0.96 | 0.88 | 0.77 | -0.02 | -2.54% | 0.01 | 77 | 80 | 0.20 | 0.25 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 157.50 | 0.33 | 0.37 | 0.35 | 0.33 | +0.09 | +37.50% | 0.00 | 46 | 279 | 0.19 | 0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 160.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 55 | 15 | 0.19 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 162.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 40 | 2 | 0.19 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 172.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 177.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 182.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 127.00 | 0.05 | 0.08 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 128.00 | 0.06 | 0.08 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 129.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.83 | -89.25% | 0.00 | 2 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 0.08 | 0.10 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 131.00 | 0.09 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 132.00 | 0.10 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 133.00 | 0.11 | 0.14 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 134.00 | 0.13 | 0.15 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 40 | 41 | 0.32 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 136.00 | 0.17 | 0.19 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | -0.02 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 137.00 | 0.19 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 15 | 52 | 0.30 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 138.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.09 | -28.13% | 0.00 | 15 | 276 | 0.30 | -0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 139.00 | 0.25 | 0.28 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.28 | -0.05 | 0.01 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 0.30 | 0.33 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.28 | -0.06 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 141.00 | 0.35 | 0.38 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | -0.08 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 142.00 | 0.42 | 0.45 | 0.44 | 0.46 | -0.03 | -6.13% | 0.00 | 18 | 165 | 0.26 | -0.10 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 143.00 | 0.51 | 0.54 | 0.53 | 0.55 | -0.13 | -19.12% | 0.00 | 1 | 57 | 0.25 | -0.13 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 144.00 | 0.62 | 0.65 | 0.64 | 0.69 | -0.21 | -23.34% | 0.00 | 3 | 57 | 0.25 | -0.16 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 0.76 | 0.80 | 0.78 | 0.83 | -0.03 | -3.49% | 0.01 | 50 | 141 | 0.24 | -0.19 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 146.00 | 0.93 | 0.98 | 0.96 | 1.00 | -0.09 | -8.26% | 0.01 | 49 | 43 | 0.23 | -0.23 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 147.00 | 1.15 | 1.21 | 1.18 | 1.18 | -0.19 | -13.87% | 0.01 | 26 | 60 | 0.23 | -0.28 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 148.00 | 1.43 | 1.48 | 1.46 | 1.45 | -0.18 | -11.05% | 0.01 | 26 | 40 | 0.22 | -0.33 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 149.00 | 1.76 | 1.82 | 1.79 | 1.85 | -0.52 | -21.95% | 0.01 | 16 | 90 | 0.22 | -0.38 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 150.00 | 1.98 | 2.21 | 2.10 | 2.23 | -0.16 | -6.70% | 0.01 | 74 | 52 | 0.22 | -0.44 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 152.50 | 3.35 | 3.50 | 3.43 | 3.55 | -0.20 | -5.34% | 0.02 | 2 | 2 | 0.21 | -0.60 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 155.00 | 5.00 | 5.15 | 5.08 | % | 0.03 | 0 | 0 | 0.20 | -0.75 | 0.05 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 157.50 | 6.20 | 7.85 | 7.03 | 7.20 | % | 0.04 | 2 | 0 | 0.37 | -0.87 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 160.00 | 9.15 | 11.25 | 10.20 | 9.55 | % | 0.06 | 1 | 0 | 0.43 | -0.94 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 162.50 | 11.90 | 14.10 | 13.00 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 14.40 | 16.60 | 15.50 | % | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 167.50 | 16.70 | 19.00 | 17.85 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 19.30 | 21.45 | 20.38 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 172.50 | 21.20 | 24.10 | 22.65 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 23.60 | 26.55 | 25.08 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 177.50 | 26.10 | 29.10 | 27.60 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 28.35 | 31.60 | 29.98 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 182.50 | 31.05 | 34.00 | 32.53 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 34.05 | 36.55 | 35.30 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |