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
Dec 15, 2025 3:59:58 PM EST
177.75USD-0.370%(-0.66)5,215,208
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 15, 2025 8:37:30 AM EST
180.01USD+0.897%(+1.60)300
After-hours
Dec 15, 2025 4:10:30 PM EST
177.79USD+0.023%(+0.04)46,888
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,8106,36399354,623


MS Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MS Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MS Dec 19, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


MS Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C00%0MS251219C00270000
260.00 C00%0MS251219C00260000
250.00 C00%0MS251219C00250000
245.00 C00%0MS251219C00245000
240.00 C0.330%5512-11MS251219C00240000
235.00 C0.120%5512-09MS251219C00235000
230.00 C00%0MS251219C00230000
225.00 C00%0MS251219C00225000
220.00 C0.080%5511-24MS251219C00220000
215.00 C00%0MS251219C00215000
210.00 C0.06+50.00%13311-14MS251219C00210000
205.00 C00%0MS251219C00205000
202.50 C00%0MS251219C00202500
200.00 C0.06-40.00%118712-12MS251219C00200000
197.50 C00%0MS251219C00197500
195.00 C0.12+50.00%48112-11MS251219C00195000
192.50 C0.05-68.75%91112-12MS251219C00192500
190.00 C0.05-80.00%3725612-12MS251219C00190000
187.50 C0.18-63.27%269212-12MS251219C00187500
185.00 C0.35-56.79%3542,92512-12MS251219C00185000
182.50 C0.72-58.14%16737012-12MS251219C00182500
180.00 C1.64-38.81%1942,39312-12MS251219C00180000
177.50 C2.88-41.82%18948012-12MS251219C00177500
175.00 C4.50-31.40%2593,48112-12MS251219C00175000
172.50 C6.43-34.52%8722612-12MS251219C00172500
170.00 C8.54-23.48%393,75912-12MS251219C00170000
167.50 C11.30-23.39%419212-12MS251219C00167500
165.00 C13.66-20.81%82,81812-12MS251219C00165000
162.50 C16.22-13.82%32512-12MS251219C00162500
160.00 C18.15-11.46%191,98312-12MS251219C00160000
157.50 C21.70+8.50%2212-10MS251219C00157500
155.00 C23.30-12.90%2142,57912-12MS251219C00155000
152.50 C24.400%5512-08MS251219C00152500
150.00 C28.26-10.85%4611,41412-12MS251219C00150000
149.00 C00%0MS251219C00149000
148.00 C00%0MS251219C00148000
147.00 C00%0MS251219C00147000
146.00 C00%0MS251219C00146000
145.00 C34.38+0.41%122,38112-12MS251219C00145000
140.00 C39.37-1.08%865312-12MS251219C00140000
135.00 C43.45-5.17%643112-12MS251219C00135000
130.00 C50.87-1.70%2595612-12MS251219C00130000
125.00 C54.10-2.52%21,04912-12MS251219C00125000
120.00 C59.90-3.39%9812512-12MS251219C00120000
115.00 C63.50+38.46%105312-08MS251219C00115000
110.00 C55.87+0.40%1411-05MS251219C00110000
105.00 C74.00+21.75%19012-10MS251219C00105000
100.00 C66.29-5.10%151411-20MS251219C00100000
97.50 C68.48+0.56%55811-05MS251219C00097500
95.00 C73.50+3.48%155412-01MS251219C00095000
92.50 C73.46+1.82%3938111-05MS251219C00092500
90.00 C78.47-3.78%125912-01MS251219C00090000
87.50 C78.20+1.82%11310-31MS251219C00087500
85.00 C94.70+6.29%65712-10MS251219C00085000
82.50 C82.10+1.36%1,636510-30MS251219C00082500
80.00 C100.82+19.07%255312-12MS251219C00080000
77.50 C86.75+35.12%1,5808710-30MS251219C00077500
75.00 C89.50-2.13%4910-31MS251219C00075000
72.50 C94.05+106.70%201510-30MS251219C00072500
70.00 C32.45-46.85%93004-09MS251219C00070000
67.50 C59.450%2012-27MS251219C00067500
65.00 C80.90+77.80%502507-30MS251219C00065000
62.50 C56.45+1.53%2110-30MS251219C00062500
60.00 C84.65+1.99%502507-30MS251219C00060000
55.00 C109.60-0.72%21010-31MS251219C00055000
50.00 C115.85+0.43%1110-31MS251219C00050000
45.00 C98.85+4.05%7507-30MS251219C00045000
40.00 C139.78+34.53%2212-09MS251219C00040000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0MS251219P00270000
260.00 P00%0MS251219P00260000
250.00 P00%0MS251219P00250000
245.00 P00%0MS251219P00245000
240.00 P00%0MS251219P00240000
235.00 P00%0MS251219P00235000
230.00 P00%0MS251219P00230000
225.00 P00%0MS251219P00225000
220.00 P00%0MS251219P00220000
215.00 P00%0MS251219P00215000
210.00 P46.07+3.95%1011-07MS251219P00210000
205.00 P00%0MS251219P00205000
202.50 P00%0MS251219P00202500
200.00 P36.05+5.10%1111-07MS251219P00200000
197.50 P00%0MS251219P00197500
195.00 P00%0MS251219P00195000
192.50 P00%0MS251219P00192500
190.00 P10.86-19.56%2712-09MS251219P00190000
187.50 P00%0MS251219P00187500
185.00 P6.75+56.98%2824512-12MS251219P00185000
182.50 P4.75+67.84%309012-12MS251219P00182500
180.00 P2.95+80.98%10865012-12MS251219P00180000
177.50 P1.80+81.82%31277412-12MS251219P00177500
175.00 P1.15+32.18%1322,93312-12MS251219P00175000
172.50 P0.64+45.45%24445312-12MS251219P00172500
170.00 P0.310.00%2423,30812-12MS251219P00170000
167.50 P0.24-11.11%283,04512-12MS251219P00167500
165.00 P0.16-15.79%2471,45112-12MS251219P00165000
162.50 P0.13-58.06%515312-12MS251219P00162500
160.00 P0.10-23.08%571,25012-12MS251219P00160000
157.50 P0.06-64.71%3911012-12MS251219P00157500
155.00 P0.33+200.00%72,62112-12MS251219P00155000
152.50 P0.17-26.09%1912-05MS251219P00152500
150.00 P0.06+20.00%51,59712-12MS251219P00150000
149.00 P0.25-39.02%363812-04MS251219P00149000
148.00 P0.360%2212-02MS251219P00148000
147.00 P0.09-66.67%302412-09MS251219P00147000
146.00 P0.490%1011-26MS251219P00146000
145.00 P0.030.00%192,94812-12MS251219P00145000
140.00 P0.02-60.00%911,63112-12MS251219P00140000
135.00 P0.02-66.67%1067912-10MS251219P00135000
130.00 P0.05+25.00%271,14212-09MS251219P00130000
125.00 P0.05-16.67%51,73012-03MS251219P00125000
120.00 P0.15-6.25%201,75611-20MS251219P00120000
115.00 P0.02-33.33%494212-09MS251219P00115000
110.00 P0.010.00%197712-10MS251219P00110000
105.00 P0.16+220.00%11,08111-28MS251219P00105000
100.00 P0.04-60.00%13,49811-24MS251219P00100000
97.50 P0.26-48.00%9650009-15MS251219P00097500
95.00 P0.38+192.31%51,41011-21MS251219P00095000
92.50 P0.29-78.20%478809-08MS251219P00092500
90.00 P0.05+150.00%55,64812-11MS251219P00090000
87.50 P0.10-16.67%11,13910-15MS251219P00087500
85.00 P0.05-28.57%1092210-24MS251219P00085000
82.50 P0.05-50.00%126112-04MS251219P00082500
80.00 P0.12+100.00%156912-11MS251219P00080000
77.50 P0.06-14.29%62,94410-20MS251219P00077500
75.00 P0.01-90.00%884611-12MS251219P00075000
72.50 P0.11+10.00%10514408-20MS251219P00072500
70.00 P0.15-11.76%11,00507-28MS251219P00070000
67.50 P0.13+8.33%22608-04MS251219P00067500
65.00 P0.01-83.33%31,16211-03MS251219P00065000
62.50 P0.010.00%17011-04MS251219P00062500
60.00 P0.050.00%158911-03MS251219P00060000
55.00 P0.01-66.67%540111-12MS251219P00055000
50.00 P0.04-20.00%183007-31MS251219P00050000
45.00 P0.13+160.00%559612-10MS251219P00045000
40.00 P0.020.00%362110-21MS251219P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC