Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $16.21 as of 1/30/2026 6:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.50 | 7.90 | 7.20 | % | 0.80 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 5.50 | 6.90 | 6.20 | % | 0.62 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 11.00 | 4.60 | 5.80 | 5.20 | % | 0.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 12.00 | 3.60 | 4.80 | 4.20 | % | 0.35 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 13.00 | 2.40 | 3.70 | 3.05 | % | 0.23 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 14.00 | 1.65 | 2.60 | 2.13 | % | 0.15 | 0 | 0 | 1.84 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 15.00 | 0.05 | 1.60 | 0.83 | % | 0.06 | 0 | 0 | 1.50 | 0.94 | 0.14 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | 0.62 | 0.46 | -0.01 | 1/14/2026 | 1/30/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 20 | 477 | 0.20 | 0.18 | 0.33 | -0.01 | 2/2/2026 | 1/30/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.06 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.29 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.56 | -0.06 | 0.14 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 16.00 | 0.20 | 0.45 | 0.33 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,043 | 0.36 | -0.38 | 0.46 | -0.01 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 17.00 | 0.30 | 1.35 | 0.83 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.58 | -0.82 | 0.33 | -0.01 | 1/2/2026 | 1/30/2026 3:59:45 PM EST |
| 18.00 | 1.45 | 2.35 | 1.90 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.42 | -0.98 | 0.06 | 0.00 | 12/23/2025 | 1/30/2026 3:59:45 PM EST |
| 19.00 | 2.20 | 3.40 | 2.80 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 20.00 | 3.30 | 4.40 | 3.85 | % | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 21.00 | 4.30 | 5.40 | 4.85 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 22.00 | 4.90 | 8.10 | 6.50 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 23.00 | 5.00 | 8.90 | 6.95 | % | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 24.00 | 7.10 | 8.50 | 7.80 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 25.00 | 7.10 | 11.10 | 9.10 | % | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST |