Options Chain for MORGAN STANLEY DIRECT LENDING COM SHS (MSDL) - $17.40 as of 12/3/2025 8:35:18 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 | 6.50 | 8.70 | 7.60 | % | 0.76 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 11.00 | 5.50 | 7.70 | 6.60 | 8.01 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:50 PM EST |
| 12.00 | 4.70 | 6.20 | 5.45 | % | 0.45 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 13.00 | 3.70 | 5.60 | 4.65 | % | 0.36 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 14.00 | 2.60 | 4.70 | 3.65 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 15.00 | 1.15 | 3.80 | 2.48 | % | 0.17 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 16.00 | 0.75 | 1.85 | 1.30 | % | 0.08 | 0 | 0 | 0.71 | 0.96 | 0.10 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.45 | -0.05 | -10.00% | 0.03 | 2 | 901 | 0.96 | 0.71 | 0.43 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 24 | 0.16 | 0.24 | 0.40 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 216 | 0.43 | 0.03 | 0.09 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.44 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 12/3/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/3/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,006 | 0.31 | -0.04 | 0.10 | 0.00 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.22 | -0.29 | 0.43 | -0.01 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 18.00 | 0.45 | 1.15 | 0.80 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.56 | -0.76 | 0.40 | -0.01 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 19.00 | 1.40 | 2.15 | 1.78 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.79 | -0.97 | 0.09 | 0.00 | 10/10/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 2.40 | 3.20 | 2.80 | 2.80 | -0.44 | -13.58% | 0.14 | 46 | 148 | 1.02 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 21.00 | 3.20 | 4.40 | 3.80 | 3.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:50 PM EST |
| 22.00 | 4.20 | 5.40 | 4.80 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 23.00 | 5.10 | 6.50 | 5.80 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 24.00 | 6.00 | 7.50 | 6.75 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 26.00 | 8.00 | 9.50 | 8.75 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 27.00 | 9.00 | 10.50 | 9.75 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 11.60 | 13.90 | 12.75 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |