Options Chain for MSCI INC COM (MSCI) - $558.47 as of 3/31/2025 4:37:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 131.40 | 137.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:51 PM EST | |||
| 440.00 | 121.60 | 128.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.06 | 3/31/2025 2:58:51 PM EST | |||
| 450.00 | 111.60 | 118.40 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.09 | 3/31/2025 2:58:51 PM EST | |||
| 460.00 | 102.70 | 108.30 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.11 | 3/31/2025 2:58:51 PM EST | |||
| 470.00 | 91.90 | 97.50 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.14 | 3/31/2025 2:58:51 PM EST | |||
| 480.00 | 82.10 | 88.00 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.19 | 3/31/2025 2:58:51 PM EST | |||
| 490.00 | 73.50 | 79.00 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.21 | 3/31/2025 2:58:51 PM EST | |||
| 500.00 | 62.70 | 69.30 | 66.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.00 | -0.25 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 510.00 | 54.20 | 59.50 | % | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.31 | 3/31/2025 2:58:51 PM EST | |||
| 520.00 | 44.80 | 50.10 | % | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.35 | 3/31/2025 2:58:51 PM EST | |||
| 530.00 | 35.00 | 41.30 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.38 | 3/31/2025 2:58:51 PM EST | |||
| 540.00 | 26.80 | 32.20 | 21.85 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.74 | 0.01 | -0.39 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 550.00 | 20.70 | 23.70 | 21.45 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.66 | 0.01 | -0.40 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 560.00 | 12.60 | 17.40 | 14.30 | +0.80 | +5.93% | 1 | 7 | 0.26 | 0.54 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 570.00 | 9.70 | 11.70 | 13.00 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.41 | 0.01 | -0.36 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 580.00 | 5.70 | 7.80 | 5.03 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.29 | 0.01 | -0.31 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 590.00 | 3.40 | 4.90 | 2.78 | 0.00 | 0.00% | 0 | 1,284 | 0.26 | 0.19 | 0.01 | -0.24 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 600.00 | 1.70 | 2.85 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.12 | 0.01 | -0.18 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 610.00 | 0.75 | 1.45 | 2.64 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.07 | 0.00 | -0.11 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 620.00 | 0.05 | 1.50 | 1.68 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.04 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 630.00 | 0.00 | 3.40 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.02 | 0.00 | -0.04 | 3/3/2025 | 3/31/2025 2:58:51 PM EST |
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 650.00 | 0.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 660.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 1,270 | 0.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 670.00 | 0.00 | 3.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 680.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 690.00 | 0.00 | 3.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 700.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 710.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 3/31/2025 2:58:51 PM EST | |||
| 440.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.06 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 450.00 | 0.05 | 1.50 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.09 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 460.00 | 0.40 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.02 | 0.00 | -0.11 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 470.00 | 0.20 | 1.65 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.14 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 480.00 | 0.30 | 1.25 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.00 | -0.19 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 490.00 | 0.00 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.06 | 0.00 | -0.21 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 500.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.08 | 0.00 | -0.25 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 510.00 | 1.15 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.11 | 0.00 | -0.31 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 520.00 | 1.65 | 2.80 | 1.78 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.15 | 0.01 | -0.35 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 530.00 | 2.45 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.20 | 0.01 | -0.38 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 540.00 | 4.00 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.26 | 0.01 | -0.39 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 550.00 | 4.70 | 8.20 | 11.00 | +5.00 | +83.34% | 5 | 15 | 0.28 | -0.34 | 0.01 | -0.40 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 560.00 | 10.10 | 12.10 | 15.88 | +1.68 | +11.84% | 20 | 25 | 0.28 | -0.46 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 570.00 | 14.40 | 16.90 | 22.13 | +7.13 | +47.54% | 20 | 32 | 0.26 | -0.59 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 580.00 | 19.50 | 25.80 | 41.67 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.71 | 0.01 | -0.31 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 590.00 | 26.30 | 31.70 | 23.90 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.81 | 0.01 | -0.24 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 600.00 | 34.10 | 40.50 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.88 | 0.01 | -0.18 | 3/3/2025 | 3/31/2025 2:58:51 PM EST |
| 610.00 | 44.00 | 50.30 | 44.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.93 | 0.00 | -0.11 | 3/5/2025 | 3/31/2025 2:58:51 PM EST |
| 620.00 | 53.00 | 60.00 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.96 | 0.00 | -0.07 | 2/25/2025 | 3/31/2025 2:58:51 PM EST |
| 630.00 | 62.30 | 69.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 640.00 | 72.30 | 79.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 650.00 | 82.20 | 89.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 660.00 | 92.30 | 99.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 670.00 | 101.90 | 109.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 680.00 | 112.20 | 119.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 690.00 | 122.20 | 129.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 700.00 | 133.20 | 139.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 710.00 | 141.80 | 149.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |