Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MS
Morgan Stanley
stock NYSE

At Close
Aug 26, 2025 3:59:56 PM EDT
149.00USD+0.914%(+1.35)4,453,597
148.93Bid   148.96Ask   0.03Spread
Pre-market
Aug 26, 2025 9:10:30 AM EDT
147.50USD-0.102%(-0.15)1,247
After-hours
Aug 26, 2025 4:45:30 PM EDT
148.97USD-0.020%(-0.03)118,044
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,0032,795716,797


MS Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

MS Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

MS Aug 29, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


MS Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C0.02+100.00%5708-22MS250829C00175000
170.00 C0.010%1108-25MS250829C00170000
167.50 C0.020%1108-14MS250829C00167500
165.00 C0.02-33.33%53708-15MS250829C00165000
162.50 C0.02-66.67%3408-18MS250829C00162500
160.00 C0.010.00%425608-25MS250829C00160000
157.50 C0.02-33.33%22908-25MS250829C00157500
155.00 C0.03-40.00%3015508-25MS250829C00155000
152.50 C0.11-52.17%6866408-25MS250829C00152500
150.00 C0.48-38.46%40789408-25MS250829C00150000
149.00 C0.80-28.57%1,19774708-25MS250829C00149000
148.00 C1.39-18.24%7036808-25MS250829C00148000
147.00 C1.83-18.30%4622408-25MS250829C00147000
146.00 C2.72-7.17%6631208-25MS250829C00146000
145.00 C3.52-4.86%251,91308-25MS250829C00145000
144.00 C4.24-7.42%640608-25MS250829C00144000
143.00 C5.25-8.22%1720508-25MS250829C00143000
142.00 C6.20-3.13%228608-25MS250829C00142000
141.00 C7.02+39.01%55708-25MS250829C00141000
140.00 C7.90-4.59%5754208-25MS250829C00140000
139.00 C9.44-7.45%37708-25MS250829C00139000
138.00 C9.47+50.80%183108-22MS250829C00138000
137.00 C12.15+50.00%245408-22MS250829C00137000
136.00 C11.42-5.31%173608-22MS250829C00136000
135.00 C13.76+8.18%12808-14MS250829C00135000
134.00 C14.53+22.10%22608-25MS250829C00134000
133.00 C11.40-22.34%1708-21MS250829C00133000
132.00 C13.85-13.00%13408-22MS250829C00132000
131.00 C10.50-19.23%1051008-05MS250829C00131000
130.00 C17.93+22.39%13208-22MS250829C00130000
129.00 C14.650%101007-31MS250829C00129000
128.00 C20.17+19.63%394308-25MS250829C00128000
127.00 C00%0MS250829C00127000
126.00 C00%0MS250829C00126000
125.00 C23.42+28.68%1108-25MS250829C00125000
124.00 C00%0MS250829C00124000
123.00 C00%0MS250829C00123000
120.00 C00%0MS250829C00120000
115.00 C00%0MS250829C00115000
110.00 C00%0MS250829C00110000
105.00 C00%0MS250829C00105000
100.00 C00%0MS250829C00100000
95.00 C00%0MS250829C00095000
90.00 C00%0MS250829C00090000
85.00 C00%0MS250829C00085000
80.00 C00%0MS250829C00080000
75.00 C73.100%1108-25MS250829C00075000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P00%0MS250829P00175000
170.00 P22.450%10008-14MS250829P00170000
167.50 P00%0MS250829P00167500
165.00 P20.430%6008-18MS250829P00165000
162.50 P00%0MS250829P00162500
160.00 P20.55-10.61%2608-01MS250829P00160000
157.50 P9.69-53.14%3508-22MS250829P00157500
155.00 P7.22-32.84%3108-25MS250829P00155000
152.50 P4.81+4.57%31008-25MS250829P00152500
150.00 P2.63+14.85%144908-25MS250829P00150000
149.00 P1.93-11.47%2111008-25MS250829P00149000
148.00 P1.34-14.10%3333908-25MS250829P00148000
147.00 P1.03-20.16%45837108-25MS250829P00147000
146.00 P0.66-26.67%8321808-25MS250829P00146000
145.00 P0.41-31.67%491,77408-25MS250829P00145000
144.00 P0.30-30.23%6519708-25MS250829P00144000
143.00 P0.19-40.63%3069208-25MS250829P00143000
142.00 P0.13-43.48%2715108-25MS250829P00142000
141.00 P0.11-38.89%725008-25MS250829P00141000
140.00 P0.08-42.86%2534808-25MS250829P00140000
139.00 P0.07-41.67%3368808-25MS250829P00139000
138.00 P0.07-41.67%3015508-25MS250829P00138000
137.00 P0.11-72.50%56008-22MS250829P00137000
136.00 P0.04-55.56%210408-25MS250829P00136000
135.00 P0.03-50.00%514408-25MS250829P00135000
134.00 P0.04-80.95%462508-22MS250829P00134000
133.00 P0.05-79.17%26608-22MS250829P00133000
132.00 P0.02-60.00%43408-25MS250829P00132000
131.00 P0.02-80.00%127308-25MS250829P00131000
130.00 P0.01-87.50%84608-25MS250829P00130000
129.00 P0.02-81.82%72908-22MS250829P00129000
128.00 P0.09-30.77%575408-18MS250829P00128000
127.00 P0.13+18.18%122108-22MS250829P00127000
126.00 P0.06-40.00%11508-22MS250829P00126000
125.00 P0.01-80.00%56908-22MS250829P00125000
124.00 P0.080%3308-20MS250829P00124000
123.00 P0.050%3308-20MS250829P00123000
120.00 P0.02-33.33%55008-22MS250829P00120000
115.00 P0.04-76.47%15008-12MS250829P00115000
110.00 P0.010.00%102808-22MS250829P00110000
105.00 P0.02-50.00%3408-12MS250829P00105000
100.00 P0.040%131308-05MS250829P00100000
95.00 P0.030%2207-30MS250829P00095000
90.00 P0.020.00%11008-07MS250829P00090000
85.00 P00%0MS250829P00085000
80.00 P00%0MS250829P00080000
75.00 P0.010%1108-11MS250829P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC