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   0.435 0.546 47.49 -1.33

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.66 1.79 2.13 1.72 1 225  W   46 MS 0.22 0.26 0.25 0.23 16 738  W  
MS 1.33 1.59 1.30 1.35 14 51  W   46.5 MS 0.35 0.41 0.36 0.36 385 102  W  
MS 0.98 1.10 0.99 1.03 19 230  W   47 MS 0.52 0.59 0.55 0.54 42 195  W  
MS 0.71 0.82 0.75 0.76 37 305  W   47.5 MS 0.74 0.82 0.78 0.77 153 381  W  
MS 0.49 0.59 0.56 0.54 1105 388  W   48 MS 1.02 1.16 1.05 1.05 67 147  W  
MS 0.35 0.43 0.39 0.37 49 238  W   48.5 MS 1.35 1.46 1.14 1.38 48 116  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.23 2.51 2.33 2.45 7 17096  S   46 MS 0.74 0.86 0.81 0.96 1209 15163  S  
MS 1.88 2.04 2.02 2.15 36 5  S   46.5 MS 0.91 1.07 0.98 1.16 36 644  S  
MS 1.63 1.75 1.72 1.87 17 868  S   47 MS 1.19 1.27 1.19 1.38 170 1072  S  
MS 1.37 1.61 1.42 1.62 41 274  S   47.5 MS 1.33 1.52 1.15 1.63 29 98  S  
MS 1.13 1.26 1.17 1.39 127 4442  S   48 MS 1.63 1.76 1.64 1.90 129 7083  S  
MS 0.93 1.07 0.98 1.19 67 1011  S   48.5 MS 1.95 2.11 1.71 2.19 30 709  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.58 2.72 3.09 2.96 14 20  W   46 MS 1.09 1.21 1.02 1.47 1 20  W  
MS 2.27 2.39 2.52 2.68 1 7  W   46.5 MS 1.30 1.38 1.33 1.68 3 21  W  
MS 1.99 2.13 2.36 2.41 0 40  W   47 MS 1.51 1.60 1.52 1.91 16 35  W  
MS 1.70 1.87 1.79 2.16 3 58  W   47.5 MS 1.71 1.85 1.60 2.17 0 99  W  
MS 1.49 1.69 1.56 1.93 12 71  W   48 MS 2.00 2.12 2.05 2.44 9 165  W  
MS 1.27 1.39 1.29 1.72 8 88  W   48.5 MS 2.29 2.47 2.33 2.73 5 105  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.66 3.05 3.40 3.38 0 53  W   46 MS 1.51 1.66 1.30 1.87 1 6  W  
MS 2.50 2.82 3.70 3.10 0 30  W   46.5 MS 1.72 1.88 2.44 2.10 0 22  W  
MS 2.08 2.52 2.59 2.84 21 57  W   47 MS 1.94 2.05 1.44 2.34 0 85  W  
MS 1.86 2.17 2.29 2.60 1 17  W   47.5 MS 2.19 2.46 1.69 2.59 1 22  W  
MS 1.63 2.04 1.85 2.37 11 168  W   48 MS 2.33 2.61 2.36 2.86 0 46  W  
MS 1.37 1.75 1.77 2.15 26 37  W   48.5 MS 2.75 2.93 2.04 3.15 0 32  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.86 3.15 2.99 3.74 2 1  W   46 MS 1.74 1.98 1.67 2.22 1 19  W  
MS 2.60 2.97 3.34 3.47 0 19  W   46.5 MS 1.94 2.22 1.54 2.45 0 17  W  
MS 2.33 2.71 3.10 3.21 10 14  W   47 MS 2.14 2.45 2.08 2.70 5 4  W  
MS 2.01 2.40 2.16 2.97 5 18  W   47.5 MS 2.37 2.71 1.85 2.95 0 1  W  
MS 1.90 2.16 2.20 2.74 3 7  W   48 MS 2.71 2.95 2.03 3.23 0 13  W  
MS 1.55 1.88 2.05 2.53 2 13  W   48.5 MS 2.97 3.10 2.72 3.51 1 10  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.15 3.30 4.10 4.06 1 0  W   46 MS 1.82 2.32 1.80 2.53 3 0  W  
MS 2.88 2.99 0.00 3.79 0 0  W   46.5 MS 2.18 2.47 0.00 2.77 0 0  W  
MS 2.60 2.80 3.55 3.54 0 4  W   47 MS 2.42 2.61 0.00 3.01 0 0  W  
MS 2.31 2.51 2.55 3.30 8 0  W   47.5 MS 2.66 2.91 2.05 3.27 0 2  W  
MS 2.09 2.30 2.26 3.08 6 1  W   48 MS 2.93 3.05 0.00 3.55 0 0  W  
MS 1.88 2.04 2.10 2.86 4 0  W   48.5 MS 3.20 3.35 2.49 3.83 0 7  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.35 3.45 3.80 4.35 17 439  S   46 MS 2.10 2.24 2.18 2.81 15 269  S  
MS 2.70 2.95 3.05 3.85 2 421  S   47 MS 2.56 2.72 2.68 3.30 377 219  S  
MS 2.20 2.39 2.37 3.38 259 514  S   48 MS 3.15 3.25 3.15 3.84 37 354  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 4.00 4.10 4.42 5.37 4 403  S   46 MS 2.83 2.93 2.86 3.74 3 331  S  
MS 3.45 3.55 3.55 4.88 12 1070  S   47 MS 3.25 3.40 3.05 4.24 10 2036  S  
MS 2.95 3.05 2.96 4.42 12 876  S   48 MS 3.75 3.90 3.55 4.78 10 672  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.