Options Chain for MORGAN STANLEY COM NEW (MS) - $147.34 as of 8/13/2025 7:45:01 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 | 72.70 | 74.40 | 73.55 | % | 0.98 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 67.85 | 68.75 | 68.30 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 62.75 | 63.70 | 63.23 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 57.20 | 58.80 | 58.00 | % | 0.64 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 52.95 | 54.75 | 53.85 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 48.00 | 50.15 | 49.08 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 43.05 | 44.95 | 44.00 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 38.15 | 39.85 | 39.00 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 31.85 | 34.15 | 33.00 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 27.15 | 29.30 | 28.23 | % | 0.24 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 22.65 | 24.45 | 23.55 | % | 0.19 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 127.00 | 21.65 | 22.55 | 22.10 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 128.00 | 20.55 | 21.75 | 21.15 | % | 0.17 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 129.00 | 18.85 | 20.70 | 19.78 | % | 0.15 | 0 | 0 | 0.24 | 0.91 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 18.85 | 20.40 | 19.63 | % | 0.15 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 131.00 | 17.20 | 18.85 | 18.03 | % | 0.14 | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 132.00 | 17.00 | 18.10 | 17.55 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 133.00 | 16.20 | 16.90 | 16.55 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 134.00 | 15.35 | 16.15 | 15.75 | % | 0.12 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 13.70 | 16.20 | 14.95 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 136.00 | 12.95 | 14.30 | 13.63 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 137.00 | 12.00 | 13.50 | 12.75 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 138.00 | 11.15 | 12.60 | 11.88 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 139.00 | 11.10 | 11.95 | 11.53 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 10.35 | 11.10 | 10.73 | 10.02 | +2.52 | +33.60% | 0.08 | 6 | 3 | 0.28 | 0.75 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 141.00 | 9.50 | 10.05 | 9.78 | 9.36 | -0.41 | -4.20% | 0.07 | 1 | 11 | 0.26 | 0.73 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 142.00 | 8.30 | 9.25 | 8.78 | 8.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.71 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 143.00 | 7.60 | 9.35 | 8.48 | 7.09 | -1.07 | -13.12% | 0.06 | 13 | 9 | 0.26 | 0.68 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 144.00 | 7.40 | 8.15 | 7.78 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.03 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 6.75 | 7.20 | 6.98 | 5.70 | +0.47 | +8.99% | 0.05 | 11 | 1 | 0.25 | 0.63 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 146.00 | 6.10 | 6.55 | 6.33 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.60 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 147.00 | 5.50 | 5.90 | 5.70 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.03 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 148.00 | 3.95 | 5.35 | 4.65 | 5.50 | +0.42 | +8.27% | 0.03 | 11 | 1 | 0.24 | 0.53 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 149.00 | 3.55 | 4.75 | 4.15 | 4.62 | +0.07 | +1.54% | 0.03 | 1 | 0 | 0.21 | 0.50 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 3.90 | 4.10 | 4.00 | 3.90 | % | 0.03 | 12 | 0 | 0.23 | 0.47 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 152.50 | 2.78 | 3.10 | 2.94 | 2.70 | +1.10 | +68.75% | 0.02 | 2 | 2 | 0.22 | 0.37 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 1.91 | 2.27 | 2.09 | 2.30 | % | 0.01 | 1 | 0 | 0.22 | 0.29 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 157.50 | 0.37 | 1.60 | 0.99 | 1.20 | +0.13 | +12.15% | 0.01 | 1 | 1 | 0.18 | 0.20 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 0.70 | 1.07 | 0.89 | % | 0.01 | 0 | 0 | 0.21 | 0.14 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 162.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.02 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.49 | 0.25 | 0.27 | % | 0.00 | 10 | 0 | 0.22 | 0.06 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 170.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 8/13/2025 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 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.38 | 0.48 | 0.43 | 0.49 | +0.07 | +16.67% | 0.00 | 1 | 3 | 0.33 | -0.06 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 127.00 | 0.46 | 0.61 | 0.54 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 128.00 | 0.52 | 0.69 | 0.61 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.08 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 129.00 | 0.54 | 0.79 | 0.67 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.62 | 0.85 | 0.74 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 131.00 | 0.62 | 0.94 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 132.00 | 0.74 | 1.24 | 0.99 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 133.00 | 0.86 | 1.17 | 1.02 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 134.00 | 0.86 | 1.18 | 1.02 | 0.99 | -0.70 | -41.42% | 0.01 | 1 | 1 | 0.28 | -0.15 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 135.00 | 0.98 | 1.31 | 1.15 | 1.20 | -0.01 | -0.83% | 0.01 | 1 | 2 | 0.28 | -0.16 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 136.00 | 1.09 | 1.52 | 1.31 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | -0.18 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 137.00 | 1.30 | 1.65 | 1.48 | 1.73 | % | 0.01 | 1 | 0 | 0.27 | -0.19 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 138.00 | 1.36 | 1.80 | 1.58 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.21 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 139.00 | 1.66 | 1.94 | 1.80 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.23 | 0.02 | -0.06 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 1.83 | 2.12 | 1.98 | 2.32 | +0.55 | +31.08% | 0.01 | 1 | 3 | 0.26 | -0.25 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 141.00 | 2.05 | 2.36 | 2.21 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.27 | 0.02 | -0.06 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 142.00 | 2.31 | 2.81 | 2.56 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.29 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 143.00 | 2.56 | 2.88 | 2.72 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.32 | 0.03 | -0.07 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 144.00 | 2.86 | 3.20 | 3.03 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.34 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 3.20 | 4.15 | 3.68 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | -0.37 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 146.00 | 3.55 | 3.90 | 3.73 | 4.16 | % | 0.03 | 2 | 0 | 0.24 | -0.40 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 147.00 | 3.95 | 4.30 | 4.13 | 4.58 | % | 0.03 | 3 | 0 | 0.24 | -0.43 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 148.00 | 4.35 | 4.70 | 4.53 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.03 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 149.00 | 4.80 | 5.15 | 4.98 | 4.69 | % | 0.03 | 1 | 0 | 0.23 | -0.50 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 150.00 | 5.25 | 5.65 | 5.45 | % | 0.04 | 0 | 0 | 0.22 | -0.53 | 0.03 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 152.50 | 5.65 | 7.00 | 6.33 | % | 0.04 | 0 | 0 | 0.18 | -0.63 | 0.04 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 8.35 | 8.65 | 8.50 | % | 0.05 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 157.50 | 9.70 | 10.65 | 10.18 | % | 0.06 | 0 | 0 | 0.17 | -0.80 | 0.03 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 12.20 | 12.95 | 12.58 | 12.74 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.20 | -0.86 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 162.50 | 14.20 | 15.75 | 14.98 | % | 0.09 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 16.35 | 19.00 | 17.68 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 20.70 | 22.45 | 21.58 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST |