Options Chain for MSCI INC COM (MSCI) - $558.47 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 128.30 | 136.30 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.08 | 3/28/2025 3:59:50 PM EST | |||
| 440.00 | 118.30 | 126.60 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.10 | 3/28/2025 3:59:50 PM EST | |||
| 450.00 | 109.40 | 117.00 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.12 | 3/28/2025 3:59:50 PM EST | |||
| 460.00 | 100.20 | 107.40 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.11 | 3/28/2025 3:59:50 PM EST | |||
| 470.00 | 90.70 | 98.00 | % | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.15 | 3/28/2025 3:59:50 PM EST | |||
| 480.00 | 81.40 | 88.90 | % | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.18 | 3/28/2025 3:59:50 PM EST | |||
| 490.00 | 72.20 | 78.70 | % | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.19 | 3/28/2025 3:59:50 PM EST | |||
| 500.00 | 63.50 | 70.50 | % | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.21 | 3/28/2025 3:59:50 PM EST | |||
| 510.00 | 55.20 | 61.70 | % | 0 | 0 | 0.34 | 0.80 | 0.00 | -0.23 | 3/28/2025 3:59:50 PM EST | |||
| 520.00 | 48.80 | 53.70 | % | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.24 | 3/28/2025 3:59:50 PM EST | |||
| 530.00 | 41.90 | 46.20 | % | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.26 | 3/28/2025 3:59:50 PM EST | |||
| 540.00 | 34.50 | 38.50 | % | 0 | 0 | 0.31 | 0.65 | 0.01 | -0.27 | 3/28/2025 3:59:50 PM EST | |||
| 550.00 | 28.10 | 33.60 | % | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.27 | 3/28/2025 3:59:50 PM EST | |||
| 560.00 | 23.30 | 26.60 | % | 0 | 0 | 0.30 | 0.52 | 0.01 | -0.27 | 3/28/2025 3:59:50 PM EST | |||
| 570.00 | 19.30 | 20.90 | 25.70 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.46 | 0.01 | -0.26 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 580.00 | 13.60 | 19.60 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.39 | 0.01 | -0.25 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 590.00 | 11.50 | 13.70 | 16.32 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.33 | 0.01 | -0.23 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 600.00 | 8.80 | 10.50 | 11.11 | -0.01 | -0.09% | 2 | 1 | 0.29 | 0.27 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 610.00 | 6.70 | 8.00 | 9.97 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.18 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 620.00 | 5.10 | 6.30 | 6.10 | % | 1 | 0 | 0.29 | 0.17 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 630.00 | 2.75 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.13 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 640.00 | 2.50 | 3.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.10 | 0.00 | -0.11 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 650.00 | 1.05 | 4.20 | % | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 660.00 | 0.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.06 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 670.00 | 0.90 | 2.95 | % | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 680.00 | 0.35 | 5.10 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 690.00 | 0.35 | 3.30 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 700.00 | 0.30 | 4.80 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 710.00 | 0.15 | 4.70 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.55 | 3.70 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.08 | 3/28/2025 3:59:50 PM EST | |||
| 440.00 | 0.75 | 2.10 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.10 | 3/28/2025 3:59:50 PM EST | |||
| 450.00 | 1.05 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 460.00 | 1.80 | 2.80 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.11 | 3/28/2025 3:59:50 PM EST | |||
| 470.00 | 2.60 | 3.40 | 2.60 | +0.30 | +13.05% | 1 | 2 | 0.36 | -0.09 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 480.00 | 3.50 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.11 | 0.00 | -0.18 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 490.00 | 4.50 | 7.60 | % | 0 | 0 | 0.37 | -0.14 | 0.00 | -0.19 | 3/28/2025 3:59:50 PM EST | |||
| 500.00 | 5.70 | 6.50 | 6.00 | -1.50 | -20.00% | 1 | 6 | 0.33 | -0.17 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 510.00 | 6.70 | 8.20 | % | 0 | 0 | 0.32 | -0.20 | 0.00 | -0.23 | 3/28/2025 3:59:50 PM EST | |||
| 520.00 | 6.60 | 10.70 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.24 | 0.00 | -0.24 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 530.00 | 11.80 | 13.10 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.29 | 0.01 | -0.26 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 540.00 | 12.80 | 16.50 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.35 | 0.01 | -0.27 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 550.00 | 17.70 | 20.40 | % | 0 | 0 | 0.30 | -0.41 | 0.01 | -0.27 | 3/28/2025 3:59:50 PM EST | |||
| 560.00 | 22.40 | 24.80 | 24.80 | +0.30 | +1.23% | 3 | 7 | 0.29 | -0.48 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 570.00 | 28.30 | 30.50 | 24.40 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.54 | 0.01 | -0.26 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 580.00 | 32.90 | 37.20 | % | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.25 | 3/28/2025 3:59:50 PM EST | |||
| 590.00 | 38.20 | 43.40 | % | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.23 | 3/28/2025 3:59:50 PM EST | |||
| 600.00 | 46.00 | 50.80 | % | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.21 | 3/28/2025 3:59:50 PM EST | |||
| 610.00 | 53.00 | 58.30 | % | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.18 | 3/28/2025 3:59:50 PM EST | |||
| 620.00 | 61.20 | 67.90 | % | 0 | 0 | 0.33 | -0.83 | 0.00 | -0.16 | 3/28/2025 3:59:50 PM EST | |||
| 630.00 | 70.60 | 76.70 | % | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.13 | 3/28/2025 3:59:50 PM EST | |||
| 640.00 | 78.00 | 86.00 | % | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.11 | 3/28/2025 3:59:50 PM EST | |||
| 650.00 | 88.50 | 95.60 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.09 | 3/28/2025 3:59:50 PM EST | |||
| 660.00 | 97.70 | 105.80 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 670.00 | 108.10 | 116.10 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 680.00 | 117.50 | 125.10 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 690.00 | 127.50 | 135.50 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 700.00 | 137.60 | 146.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 710.00 | 147.50 | 155.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST |