Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $20.48 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 12.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 7.30 | 9.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 6.00 | 8.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 4.90 | 7.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 3.80 | 6.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 2.80 | 5.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.70 | 4.60 | % | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 3.80 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.95 | 0.10 | 0.00 | 8/6/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 61 | 1.04 | 0.73 | 0.34 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 25 | 50 | 0.16 | 0.34 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.09 | 0.16 | 0.00 | 8/21/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.03 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.00 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 7 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 61 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 2.00 | 0.63 | 0.00 | 0.00% | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.05 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.10 | 0.25 | 0.24 | +0.09 | +60.00% | 21 | 128 | 0.17 | -0.27 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 3.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.66 | 0.37 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.91 | 0.16 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 1.75 | 5.00 | % | 0 | 0 | 1.48 | -0.99 | 0.03 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 2.40 | 6.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 4.00 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 4.90 | 8.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 6.10 | 9.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 7.00 | 10.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 9.00 | 12.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:04 PM EST |