Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $16.42 as of 10/8/2025 4:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 8.10 | 7.15 | 6.76 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 5.20 | 7.10 | 6.15 | % | 0.56 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 12.00 | 4.20 | 4.90 | 4.55 | % | 0.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 13.00 | 3.30 | 5.10 | 4.20 | % | 0.32 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 2.25 | 4.10 | 3.18 | % | 0.23 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 1.25 | 3.00 | 2.13 | % | 0.14 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 16.00 | 0.30 | 0.95 | 0.63 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.64 | 0.75 | 0.41 | -0.01 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.27 | 0.29 | 0.42 | -0.01 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.04 | 0.12 | 0.00 | 10/2/2025 | 10/8/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 10/8/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 21.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.46 | -0.25 | 0.41 | -0.01 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.65 | +0.10 | +18.19% | 0.03 | 7 | 277 | 0.29 | -0.71 | 0.42 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 18.00 | 0.75 | 3.70 | 2.23 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.71 | -0.96 | 0.12 | 0.00 | 10/2/2025 | 10/8/2025 3:59:45 PM EST |
| 19.00 | 1.40 | 4.60 | 3.00 | % | 0.16 | 0 | 0 | 2.92 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 20.00 | 2.35 | 5.60 | 3.98 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:45 PM EST |
| 21.00 | 3.00 | 6.60 | 4.80 | 4.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:45 PM EST |
| 22.00 | 4.90 | 7.60 | 6.25 | % | 0.28 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 23.00 | 5.70 | 8.60 | 7.15 | % | 0.31 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 24.00 | 6.90 | 9.60 | 8.25 | % | 0.34 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 25.00 | 7.10 | 10.60 | 8.85 | % | 0.35 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 26.00 | 9.10 | 11.60 | 10.35 | % | 0.40 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 30.00 | 13.20 | 15.60 | 14.40 | % | 0.48 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST |