Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $19.22 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.90 | 8.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 4.80 | 7.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 2.85 | 6.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 2.65 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 1.05 | 4.30 | % | 0 | 0 | 6.82 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.85 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.85 | 0.13 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.59 | 0.28 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 137 | 0.25 | 0.27 | 0.31 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.09 | 0.18 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.02 | 0.08 | -0.01 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.15 | 0.13 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 6 | 37 | 0.25 | -0.41 | 0.28 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 49 | 1.97 | -0.73 | 0.31 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 1.20 | 4.10 | % | 0 | 0 | 1.54 | -0.91 | 0.18 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 2.05 | 5.10 | % | 0 | 0 | 3.16 | -0.98 | 0.08 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 23.00 | 2.10 | 6.10 | % | 0 | 0 | 0.59 | -1.00 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 4.40 | 7.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 4.90 | 8.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 5.20 | 9.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 6.90 | 10.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 8.30 | 11.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 9.30 | 12.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 9.80 | 13.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |