Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $17.75 as of 8/13/2025 9:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.40 | 8.40 | 7.40 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 12.00 | 5.60 | 6.80 | 6.20 | % | 0.52 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 13.00 | 4.50 | 6.40 | 5.45 | % | 0.42 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 14.00 | 3.60 | 5.00 | 4.30 | % | 0.31 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 15.00 | 2.40 | 4.40 | 3.40 | % | 0.23 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 16.00 | 1.40 | 3.40 | 2.40 | % | 0.15 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 4.54 | 0.98 | 0.11 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 20 | 14 | 0.54 | 0.30 | 0.90 | -0.04 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.32 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 8/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.66 | -0.02 | 0.11 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 18.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.65 | -0.70 | 0.90 | -0.04 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 5.11 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 20.00 | 0.95 | 2.90 | 1.93 | % | 0.10 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 21.00 | 2.30 | 4.00 | 3.15 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:50 PM EST |
| 22.00 | 3.80 | 4.90 | 4.35 | % | 0.20 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 4.10 | 5.90 | 5.00 | % | 0.22 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 5.80 | 8.40 | 7.10 | % | 0.30 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 6.00 | 8.00 | 7.00 | % | 0.28 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 26.00 | 7.10 | 10.40 | 8.75 | % | 0.34 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.00 | 8.80 | 10.00 | 9.40 | % | 0.35 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |