Options Chain for MSCI INC COM (MSCI) - $572.04 as of 8/4/2025 8:57:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 158.00 | 166.50 | 162.25 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 420.00 | 148.00 | 156.30 | 152.15 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 430.00 | 138.00 | 146.50 | 142.25 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 440.00 | 128.00 | 135.90 | 131.95 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 450.00 | 118.60 | 125.90 | 122.25 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 460.00 | 108.30 | 116.40 | 112.35 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 470.00 | 98.60 | 106.50 | 102.55 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 480.00 | 88.10 | 95.60 | 91.85 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 490.00 | 78.30 | 85.40 | 81.85 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 500.00 | 68.60 | 75.80 | 72.20 | % | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 510.00 | 58.70 | 65.80 | 62.25 | 32.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 520.00 | 49.20 | 55.70 | 52.45 | 26.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 530.00 | 40.00 | 45.80 | 42.90 | 41.60 | +21.60 | +108.00% | 0.08 | 6 | 33 | 0.51 | 0.96 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 540.00 | 29.30 | 36.40 | 32.85 | 32.10 | +10.00 | +45.25% | 0.06 | 7 | 22 | 0.45 | 0.91 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 550.00 | 21.80 | 27.90 | 24.85 | 23.85 | +9.10 | +61.70% | 0.05 | 4 | 18 | 0.29 | 0.83 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 560.00 | 15.40 | 17.60 | 16.50 | 12.00 | +2.85 | +31.15% | 0.03 | 3 | 37 | 0.26 | 0.70 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 570.00 | 8.50 | 10.20 | 9.35 | 9.72 | +5.28 | +118.92% | 0.02 | 4 | 37 | 0.22 | 0.53 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 580.00 | 3.90 | 4.80 | 4.35 | 4.50 | +2.20 | +95.66% | 0.01 | 7 | 56 | 0.20 | 0.33 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 590.00 | 1.50 | 2.55 | 2.03 | 2.10 | +1.22 | +138.64% | 0.00 | 3 | 75 | 0.20 | 0.18 | 0.01 | -0.23 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 600.00 | 0.50 | 1.75 | 1.13 | 0.83 | +0.33 | +66.00% | 0.00 | 1 | 538 | 0.22 | 0.08 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 2.05 | 1.03 | 1.14 | +0.48 | +72.73% | 0.00 | 1 | 48 | 0.33 | 0.03 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 2.00 | 1.00 | 0.78 | -0.08 | -9.31% | 0.00 | 1 | 782 | 0.38 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.25 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.45 | 0.23 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:55 PM EST |
| 480.00 | 0.05 | 4.30 | 2.18 | 0.10 | -0.30 | -75.00% | 0.00 | 3 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 500.00 | 0.10 | 2.05 | 1.08 | 0.20 | -0.58 | -74.36% | 0.00 | 5 | 277 | 0.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 510.00 | 0.30 | 3.80 | 2.05 | 0.75 | -0.02 | -2.60% | 0.00 | 4 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 520.00 | 0.30 | 1.05 | 0.68 | 1.00 | -0.06 | -5.66% | 0.00 | 6 | 431 | 0.32 | -0.01 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 0.80 | -0.66 | -45.21% | 0.00 | 8 | 71 | 0.30 | -0.04 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 540.00 | 0.85 | 2.20 | 1.53 | 1.57 | -2.73 | -63.49% | 0.00 | 19 | 70 | 0.26 | -0.09 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 550.00 | 2.05 | 3.00 | 2.53 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.24 | -0.17 | 0.01 | -0.22 | 7/31/2025 | 8/4/2025 3:59:55 PM EST |
| 560.00 | 2.65 | 4.90 | 3.78 | 5.05 | -6.95 | -57.92% | 0.01 | 1 | 19 | 0.20 | -0.30 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 570.00 | 7.10 | 8.10 | 7.60 | 8.35 | -9.65 | -53.62% | 0.01 | 1 | 91 | 0.20 | -0.47 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 580.00 | 12.00 | 14.60 | 13.30 | 47.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.20 | -0.67 | 0.02 | -0.31 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 590.00 | 17.00 | 24.80 | 20.90 | 47.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | -0.82 | 0.01 | -0.23 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 600.00 | 26.40 | 33.50 | 29.95 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.13 | 7/16/2025 | 8/4/2025 3:59:55 PM EST |
| 610.00 | 36.20 | 43.20 | 39.70 | 54.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 620.00 | 47.50 | 52.10 | 49.80 | 84.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 7/22/2025 | 8/4/2025 3:59:55 PM EST |
| 630.00 | 55.70 | 63.10 | 59.40 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:55 PM EST | |||
| 640.00 | 65.40 | 72.90 | 69.15 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 650.00 | 75.40 | 82.90 | 79.15 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 660.00 | 85.40 | 92.80 | 89.10 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 670.00 | 95.40 | 102.70 | 99.05 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 680.00 | 105.40 | 113.50 | 109.45 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 690.00 | 114.90 | 123.60 | 119.25 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST |