MS Option Chain

End of day data from May 26th, 2020 for MS options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. MS
  4. >
  5. Option Chain
| USD | MS: $43.74 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
MS29May20C43.00CALL43.001.05$1.0713$1.25101,44314740.620343%0.587740-0.2050380.0912170.0178190.002590
MS29May20C41.00CALL41.002.77$2.5140$3.05301,0691,66739.812837%0.761122-0.1620520.0726240.0141870.003281
MS29May20C43.50CALL43.500.80$0.7711$0.88101,0075138.535799%0.541101-0.2092770.0929970.0181660.002395
MS29May20P39.50PUT39.500.04$0.0430$0.104079575262.501412%-0.137108-0.1175310.0514410.010049-0.000691
MS29May20C44.50CALL44.500.43$0.338$0.471071515939.032846%0.448347-0.2090220.0927190.0181120.002001
MS29May20C42.50CALL42.501.34$1.4134$1.641555719841.802936%0.633690-0.1979440.0881790.0172250.002779
MS29May20P43.00PUT43.000.55$0.4414$0.591466445.881319%-0.411877-0.2090880.0912170.017819-0.002122
MS29May20C44.00CALL44.000.54$0.531$0.68104416539.870627%0.494425-0.2105880.0934900.0182630.002198
MS29May20P42.00PUT42.000.23$0.2017$0.3318288448.649562%-0.321317-0.1922430.0839690.016403-0.001644
MS29May20C45.00CALL45.000.27$0.191$0.32102807238.713183%0.403455-0.2047400.0907560.0177290.001807
MS29May20P41.50PUT41.500.21$0.1510$0.2512562051.359217%-0.278656-0.1801420.0787240.015378-0.001421
MS29May20P42.50PUT42.500.41$0.3015$0.4413233847.096392%-0.365928-0.2019960.0881790.017225-0.001878
MS29May20P41.00PUT41.000.13$0.0732$0.19820718051.643583%-0.238495-0.1661080.0726240.014187-0.001212
MS29May20C42.00CALL42.002.00$1.7030$2.043019044537.878005%0.678301-0.1881890.0839690.0164030.002959
MS29May20C41.50CALL41.502.37$2.231$2.603013729749.632698%0.720962-0.1760870.0787240.0153780.003127
MS29May20C40.50CALL40.502.39$3.0051$3.40301132410.000000%0.798319-0.1465750.0658840.0128700.003418
MS29May20P44.00PUT44.001.05$0.8512$1.0441051543.939815%-0.505192-0.2146350.0934900.018263-0.002624
MS29May20C40.00CALL40.003.60$3.551$4.0040981,22150.410849%0.832194-0.1301970.0587430.0114750.003537
MS29May20P40.00PUT40.000.07$0.0410$0.14509620359.689132%-0.167424-0.1342560.0587430.011475-0.000846
MS29May20P38.00PUT38.000.03$0.0131$0.05456537669.431979%-0.068049-0.0703110.0307990.006016-0.000341
MS29May20P38.50PUT38.500.03$0.011$0.05225721363.935234%-0.087485-0.0851160.0372750.007281-0.000439
MS29May20P43.50PUT43.500.74$0.6510$0.78151745.385483%-0.458517-0.2133250.0929970.018166-0.002372
MS29May20P40.50PUT40.500.11$0.0710$0.1640496056.687081%-0.201299-0.1506330.0658840.012870-0.001020
MS29May20C38.50CALL38.505.20$4.9084$5.3540274670.000000%0.912132-0.0810520.0372750.0072810.003780
MS29May20P39.00PUT39.000.04$0.0237$0.07202320962.876473%-0.110465-0.1009900.0442150.008637-0.000556
MS29May20C46.00CALL46.000.10$0.0612$0.1710216941.194971%0.319247-0.1891340.0837430.0163590.001439
MS29May20C35.00CALL35.008.69$8.4032$8.952021320.000000%0.989819-0.0099240.0061380.0011990.003787
MS29May20P47.50PUT47.503.85$3.7513$4.155017066.604254%-0.787440-0.1577380.0679700.013277-0.004242
MS29May20P48.00PUT48.004.35$4.0555$4.601016254.985289%-0.817224-0.1443360.0620240.012116-0.004430
MS29May20C45.50CALL45.500.14$0.1018$0.2110161038.510383%0.360274-0.1980010.0877150.0171350.001619
MS29May20C39.00CALL39.004.70$4.4520$4.8521111,1520.000000%0.889153-0.0969280.0442150.0086370.003718
MS29May20P36.50PUT36.500.02$0.0210$0.093021098195.268054%-0.028484-0.0348600.0152790.002985-0.000142
MS29May20P45.00PUT45.002.33$1.491$1.744010244.982073%-0.596162-0.2087850.0907560.017729-0.003125
MS29May20C38.00CALL38.005.50$5.4060$5.953081090.000000%0.931568-0.0662460.0307990.0060160.003824
MS29May20P37.50PUT37.500.02$0.022$0.104079484.614028%-0.051940-0.0568840.0249230.004868-0.000260
MS29May20C36.00CALL36.007.62$7.4020$7.95216390.000000%0.979192-0.0222890.0115560.0022570.003844
MS29May20C37.50CALL37.506.05$5.8537$6.45306200.000000%0.947678-0.0528170.0249230.0048680.003850
MS29May20P36.00PUT36.000.010$0.103035166113.491098%-0.020426-0.0263610.0115560.002257-0.000102
MS29May20P37.00PUT37.000.01$0.016$0.02731,06672.645789%-0.038866-0.0450350.0197350.003855-0.000194
MS29May20C39.50CALL39.502.80$3.9040$4.508822250.000000%0.862510-0.1134700.0514410.0100490.003637
MS29May20P44.50PUT44.501.26$1.1615$1.37122044.835672%-0.551271-0.2130670.0927190.018112-0.002876
MS29May20C35.50CALL35.506.55$7.9020$8.4510100.000000%0.985301-0.0153810.0085300.0016660.003819
MS29May20P47.00PUT47.003.49$3.1013$3.703011055.239247%-0.754634-0.1706120.0736890.014395-0.004041
MS29May20P30.00PUT30.000.030$0.0332058163.484055%-0.000045-0.0001000.0000440.0000090.000000
MS29May20P50.00PUT50.009.60$6.0530$6.60100073.336515%-0.907026-0.0920650.0388800.007595-0.005055
MS29May20P31.00PUT31.000.260$0.0836012175.536516%-0.000173-0.0003530.0001550.000030-0.000001
MS29May20P45.50PUT45.50$1.8940$2.28500051.135880%-0.639344-0.2020430.0877150.017135-0.003368
MS29May20P46.00PUT46.00$2.2540$2.73540051.258694%-0.680370-0.1931750.0837430.016359-0.003602
MS29May20P20.00PUT20.000$0.033300317.039775%-0.0000010.0000000.0000010.0000000.000000
MS29May20P25.00PUT25.000.050$0.032602233.020999%-0.0000010.0000000.0000010.0000000.000000
MS29May20P32.00PUT32.000.050$0.0130412120.282681%-0.000571-0.0010730.0004710.000092-0.000003
MS29May20C31.00CALL31.0010.45$12.4020$12.9521010.000000%0.9994450.0037340.0001550.0000300.003396
MS29May20C32.50CALL32.50$10.9020$11.4522000.000000%0.9986310.0023040.0007800.0001520.003557
MS29May20C33.00CALL33.005.90$10.4020$10.95220100.000000%0.9979630.0012290.0012510.0002440.003608
MS29May20C33.50CALL33.50$9.9020$10.4522000.000000%0.996927-0.0003540.0019450.0003800.003658
MS29May20C34.00CALL34.004.00$9.4020$9.9522050.000000%0.995365-0.0026120.0029340.0005730.003705
MS29May20C34.50CALL34.50$8.9020$9.4522000.000000%0.993077-0.0057340.0043030.0008400.003748
MS29May20C36.50CALL36.502.22$6.901$7.4011010.000000%0.971134-0.0307900.0152790.0029850.003858
MS29May20C37.00CALL37.001.72$6.3522$6.95100270.000000%0.960752-0.0409660.0197350.0038550.003861
MS29May20C20.00CALL20.0021.10$23.401$23.9520050.000000%0.9996180.0041200.0000010.0000000.002192
MS29May20C25.00CALL25.00$18.401$18.9520000.000000%0.9996180.0041050.0000010.0000000.002740
MS29May20C30.00CALL30.00$13.4010$13.9520000.000000%0.9995730.0039900.0000440.0000090.003287
MS29May20C50.00CALL50.000.040$0.01101955.638781%0.092592-0.0880360.0388800.0075950.000425
MS29May20P35.50PUT35.500.040$0.08660138115.008762%-0.014317-0.0194540.0085300.001666-0.000071
MS29May20C47.00CALL47.000.03$0.0230$0.09501044.384616%0.244984-0.1665740.0736890.0143950.001110
MS29May20C47.50CALL47.500$0.11500057.922520%0.212178-0.1537010.0679700.0132770.000964
MS29May20C48.00CALL48.000.030$0.092803560.335391%0.182394-0.1403000.0620240.0121160.000830
MS29May20C32.00CALL32.007.36$11.4020$11.95220390.000000%0.9990470.0030100.0004710.0000920.003504
MS29May20P32.50PUT32.500.060$0.0830025154.721759%-0.000987-0.0017780.0007800.000152-0.000005
MS29May20P33.00PUT33.000.070$0.064301,555140.767262%-0.001654-0.0028510.0012510.000244-0.000008
MS29May20P33.50PUT33.500.110$0.08390155141.232851%-0.002691-0.0044330.0019450.000380-0.000013
MS29May20P34.00PUT34.000.020$0.0843083134.587108%-0.004253-0.0066890.0029340.000573-0.000021
MS29May20P34.50PUT34.500.600$0.04390192113.702534%-0.006540-0.0098100.0043030.000840-0.000032
MS29May20P35.00PUT35.000.030$0.08300149121.480622%-0.009798-0.0139980.0061380.001199-0.000049