Options Chain for MSCI INC COM (MSCI) - $567.54 as of 10/29/2025 9:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 134.40 | 141.40 | 137.90 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 440.00 | 124.90 | 131.40 | 128.15 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 450.00 | 114.70 | 121.50 | 118.10 | 130.40 | +32.56 | +33.28% | 0.26 | 1 | 1 | 0.69 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 460.00 | 104.50 | 111.50 | 108.00 | % | 0.23 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:56 PM EST | |||
| 470.00 | 94.60 | 101.60 | 98.10 | % | 0.21 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 480.00 | 84.70 | 91.70 | 88.20 | % | 0.18 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 490.00 | 74.80 | 81.80 | 78.30 | 78.63 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.09 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 500.00 | 65.40 | 72.10 | 68.75 | 71.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.94 | 0.00 | -0.13 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 510.00 | 55.50 | 62.60 | 59.05 | 36.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.42 | 0.92 | 0.00 | -0.17 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 520.00 | 46.10 | 52.30 | 49.20 | 35.34 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.35 | 0.87 | 0.00 | -0.22 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 530.00 | 39.00 | 44.00 | 41.50 | 23.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | 0.83 | 0.01 | -0.25 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 540.00 | 29.00 | 34.70 | 31.85 | 32.03 | -17.62 | -35.49% | 0.06 | 3 | 7 | 0.24 | 0.77 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 550.00 | 23.00 | 26.90 | 24.95 | 27.00 | -13.00 | -32.50% | 0.05 | 3 | 389 | 0.26 | 0.69 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 560.00 | 16.90 | 21.60 | 19.25 | 18.85 | -15.15 | -44.56% | 0.03 | 17 | 35 | 0.27 | 0.59 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 570.00 | 10.20 | 15.40 | 12.80 | 13.40 | -14.60 | -52.15% | 0.02 | 22 | 76 | 0.25 | 0.48 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 580.00 | 7.30 | 11.40 | 9.35 | 9.00 | -10.05 | -52.76% | 0.02 | 6 | 78 | 0.26 | 0.36 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 590.00 | 3.00 | 8.40 | 5.70 | 4.70 | -10.05 | -68.14% | 0.01 | 3 | 24 | 0.25 | 0.24 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 600.00 | 2.20 | 6.90 | 4.55 | 3.55 | -6.33 | -64.07% | 0.01 | 3 | 26 | 0.27 | 0.15 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 610.00 | 0.35 | 3.00 | 1.68 | 2.30 | -3.70 | -61.67% | 0.00 | 2 | 52 | 0.22 | 0.09 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 620.00 | 0.60 | 3.40 | 2.00 | 1.10 | -2.90 | -72.50% | 0.00 | 3 | 15 | 0.27 | 0.05 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 630.00 | 0.05 | 3.00 | 1.53 | 0.50 | -1.46 | -74.49% | 0.00 | 1 | 8 | 0.26 | 0.03 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.90 | -0.51 | -36.17% | 0.00 | 1 | 41 | 0.44 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 1.20 | 0.60 | 0.43 | -0.62 | -59.05% | 0.00 | 26 | 27 | 0.34 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 3.20 | 1.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.46 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 450.00 | 0.15 | 2.75 | 1.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.01 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 490.00 | 0.10 | 3.40 | 1.75 | 0.58 | +0.08 | +16.00% | 0.00 | 2 | 50 | 0.36 | -0.03 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 500.00 | 0.05 | 3.00 | 1.53 | 1.14 | +0.41 | +56.17% | 0.00 | 2 | 465 | 0.31 | -0.06 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 510.00 | 0.95 | 1.65 | 1.30 | 1.30 | +0.23 | +21.50% | 0.00 | 8 | 49 | 0.29 | -0.08 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 520.00 | 0.05 | 3.70 | 1.88 | 1.91 | +0.46 | +31.73% | 0.00 | 12 | 166 | 0.24 | -0.13 | 0.00 | -0.22 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 530.00 | 0.70 | 7.00 | 3.85 | 3.30 | +1.71 | +107.55% | 0.01 | 5 | 133 | 0.28 | -0.17 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 540.00 | 3.40 | 6.50 | 4.95 | 4.64 | +2.64 | +132.00% | 0.01 | 12 | 75 | 0.27 | -0.23 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 550.00 | 3.10 | 10.40 | 6.75 | 7.00 | +3.81 | +119.44% | 0.01 | 6 | 12 | 0.24 | -0.31 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 560.00 | 8.20 | 12.00 | 10.10 | 11.20 | +6.70 | +148.89% | 0.02 | 6 | 76 | 0.24 | -0.41 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 570.00 | 11.80 | 17.70 | 14.75 | 15.60 | +9.20 | +143.75% | 0.03 | 2 | 28 | 0.23 | -0.52 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 580.00 | 18.70 | 25.80 | 22.25 | 22.45 | +12.20 | +119.03% | 0.04 | 8 | 15 | 0.26 | -0.64 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 590.00 | 27.10 | 32.50 | 29.80 | 26.00 | +11.83 | +83.49% | 0.05 | 3 | 9 | 0.27 | -0.76 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 600.00 | 34.00 | 40.30 | 37.15 | 34.50 | +15.28 | +79.51% | 0.06 | 1 | 3 | 0.35 | -0.85 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 610.00 | 41.50 | 48.50 | 45.00 | 50.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | -0.91 | 0.01 | -0.12 | 10/8/2025 | 10/29/2025 3:59:56 PM EST |
| 620.00 | 50.80 | 58.00 | 54.40 | % | 0.09 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.08 | 10/29/2025 3:59:56 PM EST | |||
| 630.00 | 60.60 | 67.70 | 64.15 | % | 0.10 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 10/29/2025 3:59:56 PM EST | |||
| 640.00 | 70.30 | 76.90 | 73.60 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 650.00 | 80.10 | 86.90 | 83.50 | % | 0.13 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 660.00 | 90.00 | 97.00 | 93.50 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 670.00 | 99.90 | 106.90 | 103.40 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 680.00 | 109.90 | 116.80 | 113.35 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 690.00 | 119.80 | 126.80 | 123.30 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 700.00 | 129.80 | 136.80 | 133.30 | 106.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 710.00 | 139.70 | 146.70 | 143.20 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |