Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MS MORGAN STANLEY   0.265 0.266 39.94 0.04

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.48 1.51 1.55 1.44 14 132  W   38.5 MS 0.04 0.06 0.05 0.00 69 381  W  
MS 1.03 1.06 1.25 0.95 408 663  W   39 MS 0.09 0.12 0.08 0.01 61 848  W  
MS 0.63 0.65 0.73 0.51 54 588  W   39.5 MS 0.18 0.20 0.17 0.07 37 454  W  
MS 0.31 0.33 0.32 0.19 521 791  W   40 MS 0.36 0.38 0.33 0.25 583 583  W  
MS 0.11 0.13 0.11 0.05 659 245  W   40.5 MS 0.66 0.68 0.61 0.61 62 114  W  
MS 0.03 0.05 0.05 0.01 78 1043  W   41 MS 1.07 1.11 1.09 1.07 57 274  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.67 1.71 1.65 1.62 15 7  W   38.5 MS 0.21 0.23 0.21 0.14 1 0  W  
MS 1.28 1.30 1.23 1.23 23 119  W   39 MS 0.31 0.33 0.34 0.25 3 246  W  
MS 0.92 0.94 1.05 0.89 50 119  W   39.5 MS 0.45 0.47 0.50 0.41 47 61  W  
MS 0.62 0.64 0.63 0.62 38 136  W   40 MS 0.65 0.67 0.71 0.64 45 4231  W  
MS 0.38 0.40 0.43 0.41 9 257  W   40.5 MS 0.90 0.95 0.98 0.92 29 62  W  
MS 0.22 0.23 0.26 0.25 99 604  W   41 MS 1.22 1.28 1.26 1.27 56 1142  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.45 1.49 1.34 1.49 0 29  W   39 MS 0.46 0.49 0.48 0.41 21 275  W  
MS 0.81 0.83 0.83 0.90 50 268  W   40 MS 0.82 0.84 0.80 0.82 20 295  W  
MS 0.37 0.39 0.36 0.49 23 328  W   41 MS 1.38 1.44 1.40 1.40 9 93  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.60 1.66 1.48 1.76 0 6  W   39 MS 0.61 0.64 0.58 0.52 1 200  W  
MS 0.99 1.01 1.17 1.16 0 152  W   40 MS 0.98 1.01 1.00 0.92 3 311  W  
MS 0.52 0.55 0.78 0.72 0 195  W   41 MS 1.52 1.57 1.54 1.46 10 199  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.76 1.82 1.88 2.04 79 2385  S   39 MS 0.75 0.79 0.79 0.58 17 5502  S  
MS 1.16 1.19 1.16 1.44 57 1379  S   40 MS 1.14 1.17 1.14 0.97 68 2167  S  
MS 0.68 0.71 0.75 0.96 129 2937  S   41 MS 1.65 1.73 1.53 1.48 25 2818  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.90 1.98 0.00 2.35 0 0  Q   39 MS 0.88 0.92 0.95 0.61 0 27  Q  
MS 1.26 1.37 1.42 1.73 0 16  Q   40 MS 1.27 1.32 1.73 0.97 0 47  Q  
MS 0.82 0.86 1.11 1.22 0 1214  Q   41 MS 1.74 1.87 1.65 1.45 5 43  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.33 2.40 2.44 3.46 18 88  S   39 MS 1.24 1.31 1.19 0.56 38 8578  S  
MS 1.75 1.82 1.80 2.79 10 343  S   40 MS 1.65 1.77 1.68 0.84 13 9294  S  
MS 1.25 1.35 1.27 2.20 161 803  S   41 MS 2.15 2.24 2.10 1.20 10 5006  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.