MS Option Chain

End of day data from December 6, 2021 for MS options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. MS
  4. >
  5. Option Chain
|USD |MS: $102.868 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MS10Dec21C100.00CALL100.00$1.12$1.03 / 54$1.21 / 311,2241,32330.335394%0.419117-0.1089310.1360790.0454460.005589
MS10Dec21C103.00CALL103.00$0.26$0.23 / 58$0.29 / 297982,27829.122697%0.109784-0.0530570.0654100.0218450.001474
MS10Dec21C102.00CALL102.00$0.46$0.41 / 71$0.48 / 4775169229.323669%0.186777-0.0756440.0935340.0312370.002504
MS10Dec21C105.00CALL105.00$0.09$0.08 / 14$0.11 / 4074270330.378289%0.029135-0.0188390.0231350.0077260.000392
MS10Dec21P97.00PUT97.00$0.75$0.69 / 38$0.79 / 9871550436.299233%-0.197263-0.0811800.0967130.032299-0.002730
MS10Dec21C101.00CALL101.00$0.72$0.66 / 82$0.79 / 5168874829.714890%0.291613-0.0962730.1195390.0399220.003900
MS10Dec21C104.00CALL104.00$0.14$0.12 / 48$0.18 / 5655334529.316576%0.059112-0.0333440.0410150.0136980.000795
MS10Dec21P92.00PUT92.00$0.18$0.17 / 15$0.19 / 3752633546.255175%-0.003636-0.0031490.0037890.001265-0.000050
MS10Dec21P94.00PUT94.00$0.30$0.28 / 26$0.31 / 2248098541.503608%-0.026228-0.0176610.0211940.007078-0.000361
MS10Dec21P99.00PUT99.00$1.38$1.33 / 2$1.51 / 10441841434.531613%-0.442445-0.1166410.1374930.045918-0.006157
MS10Dec21P91.00PUT91.00$0.14$0.13 / 8$0.15 / 841621448.436793%-0.001097-0.0010600.0012770.000426-0.000015
MS10Dec21P96.00PUT96.00$0.51$0.50 / 37$0.56 / 7438044537.572096%-0.113084-0.0559050.0668110.022313-0.001562
MS10Dec21C106.00CALL106.00$0.06$0.04 / 11$0.06 / 1128838830.378044%0.013144-0.0096000.0117730.0039320.000177
MS10Dec21P89.00PUT89.00$0.05$0.08 / 28$0.10 / 1426961253.200221%-0.000063-0.0000750.0000900.000030-0.000001
MS10Dec21C107.00CALL107.00$0.03$0.04 / 1125327032.689310%0.005431-0.0044260.0054220.0018110.000073
MS10Dec21P95.00PUT95.00$0.38$0.37 / 118$0.43 / 38720051839.724409%-0.057870-0.0336730.0403370.013471-0.000798
MS10Dec21C99.00CALL99.00$1.61$1.55 / 41$1.71 / 419263131.015666%0.557167-0.1090460.1374930.0459180.007404
MS10Dec21P98.00PUT98.00$0.96$0.96 / 85$1.07 / 3819054734.914257%-0.309846-0.1035740.1228550.041030-0.004299
MS10Dec21C98.00CALL98.00$2.40$2.19 / 5$2.33 / 2418033031.978577%0.689766-0.0959780.1228550.0410300.009126
MS10Dec21P100.00PUT100.00$1.90$1.78 / 66$2.03 / 18014948733.754555%-0.580495-0.1165240.1360790.045446-0.008109
MS10Dec21P90.00PUT90.00$0.11$0.10 / 32$0.12 / 1711844350.654040%-0.000285-0.0003050.0003680.000123-0.000004
MS10Dec21P93.00PUT93.00$0.23$0.21 / 11$0.24 / 1210354643.658044%-0.010451-0.0080290.0096490.003222-0.000144
MS10Dec21P87.00PUT87.00$0.10$0.03 / 20$0.07 / 407631056.376027%-0.000002-0.0000030.0000030.0000010.000000
MS10Dec21P88.00PUT88.00$0.06$0.06 / 11$0.08 / 1174555.186078%-0.000012-0.0000150.0000190.0000060.000000
MS10Dec21C97.50CALL97.50$2.63$2.55 / 4$2.69 / 306264432.682612%0.749267-0.0855690.1107700.0369940.009887
MS10Dec21P97.50PUT97.50$0.86$0.79 / 97$0.92 / 894554735.294473%-0.250345-0.0931650.1107700.036994-0.003469
MS10Dec21P101.00PUT101.00$1.84$2.40 / 31$2.63 / 684416933.531390%-0.707999-0.1038650.1195390.039922-0.009935
MS10Dec21P85.00PUT85.00$0.02$0.02 / 2$0.05 / 203519361.463486%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21P86.00PUT86.00$0.03$0.02 / 23$0.06 / 4027758.560164%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21P80.00PUT80.00$0.01$0.01 / 1233970.619039%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21C86.00CALL86.00$13.48$13.00 / 20$13.40 / 202242447.352605%0.9996120.0076090.0000010.0000000.011781
MS10Dec21C110.00CALL110.00$0.02$0.01 / 11919135.380888%0.000229-0.0002450.0002990.0001000.000003
MS10Dec21C96.00CALL96.00$3.87$3.65 / 4$3.85 / 10198132.830280%0.886528-0.0483070.0668110.0223130.011589
MS10Dec21P92.50PUT92.50$0.11$0.19 / 22$0.21 / 17199844.900503%-0.006272-0.0051230.0061610.002057-0.000086
MS10Dec21C97.00CALL97.00$2.93$2.92 / 4$3.05 / 101817332.988144%0.802349-0.0735840.0967130.0322990.010558
MS10Dec21P102.00PUT102.00$2.26$3.10 / 30$3.40 / 1141311634.149539%-0.812835-0.0832340.0935340.031237-0.011469
MS10Dec21P84.00PUT84.00$0.04$0.04 / 41124366.743863%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21P104.00PUT104.00$3.80$4.60 / 21$5.15 / 3796433.703980%-0.940500-0.0409320.0410150.013698-0.013451
MS10Dec21C89.00CALL89.00$11.23$9.70 / 3$10.45 / 118158.329465%0.9995490.0075320.0000900.0000300.012191
MS10Dec21C95.00CALL95.00$4.67$4.45 / 43$4.75 / 63619933.081951%0.941742-0.0260740.0403370.0134710.012216
MS10Dec21C90.00CALL90.00$10.25$8.75 / 31$9.50 / 3062153.486879%0.9993270.0073000.0003680.0001230.012325
MS10Dec21C112.00CALL112.00$0.01$0.02 / 655544.412618%0.000018-0.0000230.0000280.0000090.000000
MS10Dec21C109.00CALL109.00$0.03$0.02 / 9411335.589285%0.000715-0.0007050.0008620.0002880.000010
MS10Dec21C85.00CALL85.00$14.91$13.65 / 31$14.40 / 1143268.810338%0.9996120.0076110.0000010.0000000.011644
MS10Dec21C113.00CALL113.00$0.02$0.01 / 635143.488070%0.000005-0.0000060.0000070.0000020.000000
MS10Dec21C108.00CALL108.00$0.03$0.03 / 10312434.494589%0.002057-0.0018510.0022660.0007570.000028
MS10Dec21C94.00CALL94.00$6.34$5.30 / 45$5.65 / 10311631.524265%0.973384-0.0100610.0211940.0070780.012516
MS10Dec21C93.00CALL93.00$6.35$5.75 / 7$6.85 / 4235631.646707%0.989161-0.0004280.0096490.0032220.012596
MS10Dec21C120.00CALL120.00$0.01$0.01 / 121061.017195%0.0000010.0000000.0000010.0000000.000000
MS10Dec21P112.00PUT112.00$12.10$12.65 / 1$12.85 / 12058.916296%-0.999594-0.0076020.0000280.000009-0.015342
MS10Dec21P103.00PUT103.00$3.85$3.65 / 51$4.10 / 40222028.644165%-0.889828-0.0606460.0654100.021845-0.012635
MS10Dec21C125.00CALL125.00$0.01 / 10072.581925%0.0000010.0000000.0000010.0000000.000000
MS10Dec21P125.00PUT125.00$24.40$25.45 / 30$26.05 / 300099.901554%-0.999612-0.0075640.0000010.000000-0.017123
MS10Dec21P120.00PUT120.00$23.70$20.45 / 31$20.95 / 310078.235151%-0.999612-0.0075700.0000010.000000-0.016438
MS10Dec21P115.00PUT115.00$15.45 / 31$16.00 / 310066.436461%-0.999612-0.0075760.0000010.000000-0.015753
MS10Dec21C115.00CALL115.00$0.01$0.01 / 1014548.680331%0.0000010.0000000.0000010.0000000.000000
MS10Dec21P114.00PUT114.00$13.00$14.50 / 33$14.95 / 300163.177453%-0.999611-0.0075780.0000020.000001-0.015616
MS10Dec21C114.00CALL114.00$0.09$0.01 / 30446.103186%0.000001-0.0000010.0000020.0000010.000000
MS10Dec21P113.00PUT113.00$17.50$13.40 / 34$14.00 / 310456.895292%-0.999608-0.0075840.0000070.000002-0.015479
MS10Dec21C111.00CALL111.00$0.03$0.02 / 703241.527319%0.000067-0.0000780.0000950.0000320.000001
MS10Dec21P111.00PUT111.00$11.50 / 30$11.90 / 300050.308537%-0.999545-0.0076580.0000950.000032-0.015204
MS10Dec21P110.00PUT110.00$10.40 / 31$10.95 / 310043.705350%-0.999384-0.0078260.0002990.000100-0.015065
MS10Dec21P109.00PUT109.00$9.50 / 31$10.00 / 310048.025172%-0.998897-0.0082870.0008620.000288-0.014922
MS10Dec21P108.00PUT108.00$9.05$8.55 / 30$9.05 / 300647.651290%-0.997555-0.0094350.0022660.000757-0.014767
MS10Dec21P107.00PUT107.00$7.50 / 31$8.10 / 400043.550121%-0.994181-0.0120110.0054220.001811-0.014584
MS10Dec21P106.00PUT106.00$6.00 / 6$7.25 / 330022.453511%-0.986468-0.0171860.0117730.003932-0.014343
MS10Dec21P105.00PUT105.00$7.70$4.50 / 60$6.25 / 5101223.520526%-0.970477-0.0264260.0231350.007726-0.013991
MS10Dec21C92.50CALL92.50$6.25$6.75 / 20$7.10 / 31010233.848228%0.9933400.0024790.0061610.0020570.012585
MS10Dec21C92.00CALL92.00$6.25$6.80 / 6$7.65 / 3702026.797750%0.9959770.0044540.0037890.0012650.012553
MS10Dec21C91.00CALL91.00$6.80$7.60 / 2$9.10 / 330347.240861%0.9985150.0065430.0012770.0004260.012451
MS10Dec21C88.00CALL88.00$11.30$10.55 / 3$11.45 / 300147.289496%0.9996000.0075920.0000190.0000060.012055
MS10Dec21C87.00CALL87.00$12.45$11.70 / 3$12.50 / 3001039.635414%0.9996100.0076060.0000030.0000010.011918
MS10Dec21C84.00CALL84.00$15.00 / 30$15.55 / 310064.463631%0.9996120.0076120.0000010.0000000.011507
MS10Dec21C80.00CALL80.00$17.90$18.85 / 30$19.45 / 3001296.117107%0.9996120.0076170.0000010.0000000.010959
MS10Dec21P75.00PUT75.00$0.04$0.01 / 2052689.484017%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21C75.00CALL75.00$23.90 / 31$24.45 / 3100124.556846%0.9996120.0076230.0000010.0000000.010274
MS10Dec21P70.00PUT70.00$0.03 / 600123.286405%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21C70.00CALL70.00$27.75$28.80 / 34$29.60 / 3004124.110164%0.9996120.0076280.0000010.0000000.009589
MS10Dec21P65.00PUT65.00$0.01$0.01 / 75075130.509347%-0.0000010.0000000.0000010.0000000.000000
MS10Dec21C65.00CALL65.00$33.80 / 30$34.55 / 3000172.839647%0.9996120.0076340.0000010.0000000.008904