Options Chain for MSCI INC COM (MSCI) - $566.00 as of 5/30/2025 5:41:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 261.40 | 268.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 310.00 | 251.50 | 257.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 320.00 | 241.50 | 249.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 330.00 | 231.50 | 238.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 340.00 | 221.60 | 228.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 350.00 | 211.60 | 218.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 360.00 | 201.60 | 209.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 370.00 | 191.60 | 198.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 380.00 | 181.70 | 188.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 390.00 | 171.70 | 178.30 | 241.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 4:00:01 PM EST |
| 400.00 | 161.70 | 168.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 410.00 | 151.80 | 158.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 420.00 | 141.80 | 148.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 430.00 | 131.90 | 139.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 440.00 | 121.90 | 129.10 | 110.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 3/13/2025 | 5/30/2025 4:00:01 PM EST |
| 450.00 | 112.00 | 118.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 460.00 | 102.20 | 108.60 | 79.08 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.07 | 4/30/2025 | 5/30/2025 4:00:01 PM EST |
| 470.00 | 92.30 | 98.70 | 182.00 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.98 | 0.00 | -0.17 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 480.00 | 82.60 | 89.00 | 158.00 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.96 | 0.00 | -0.23 | 12/16/2024 | 5/30/2025 4:00:01 PM EST |
| 490.00 | 72.80 | 77.40 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.24 | 5/30/2025 4:00:01 PM EST | |||
| 500.00 | 63.20 | 67.90 | % | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.28 | 5/30/2025 4:00:01 PM EST | |||
| 510.00 | 53.60 | 58.50 | 52.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.91 | 0.00 | -0.31 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 520.00 | 44.50 | 49.30 | 51.00 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.88 | 0.00 | -0.32 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 530.00 | 35.70 | 40.20 | 42.30 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.84 | 0.01 | -0.35 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 540.00 | 28.20 | 31.70 | 28.70 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.79 | 0.01 | -0.35 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 550.00 | 20.00 | 23.80 | 22.60 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.70 | 0.01 | -0.36 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 560.00 | 13.60 | 16.10 | 15.80 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.59 | 0.01 | -0.35 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 570.00 | 7.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.46 | 0.01 | -0.32 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 580.00 | 4.60 | 7.00 | 5.70 | -1.00 | -14.93% | 3 | 222 | 0.21 | 0.33 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 590.00 | 2.30 | 4.30 | 4.27 | 0.00 | 0.00% | 0 | 22 | 0.21 | 0.23 | 0.01 | -0.23 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 600.00 | 1.05 | 6.10 | 4.25 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.15 | 0.01 | -0.18 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 610.00 | 0.35 | 5.30 | 2.06 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.10 | 0.00 | -0.13 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 620.00 | 0.10 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.06 | 0.00 | -0.10 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 4.50 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.03 | 0.00 | -0.04 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 4.40 | 0.76 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 4.30 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.30 | 1.22 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 730.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.30 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 4.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 4.20 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 800.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 820.00 | 0.00 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.30 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.40 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.07 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | -0.07 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 470.00 | 0.10 | 4.70 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.02 | 0.00 | -0.17 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 480.00 | 0.60 | 1.05 | 0.78 | +0.18 | +30.00% | 1 | 72 | 0.40 | -0.04 | 0.00 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 490.00 | 0.35 | 4.80 | 0.97 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.05 | 0.00 | -0.24 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 500.00 | 0.90 | 1.75 | 1.45 | +0.20 | +16.00% | 10 | 28 | 0.35 | -0.07 | 0.00 | -0.28 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 510.00 | 1.25 | 2.25 | 1.85 | -0.05 | -2.64% | 10 | 24 | 0.33 | -0.09 | 0.00 | -0.31 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 520.00 | 0.05 | 6.70 | 2.67 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.12 | 0.00 | -0.32 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 530.00 | 1.80 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 255 | 0.27 | -0.16 | 0.01 | -0.35 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 540.00 | 3.90 | 5.50 | 5.80 | +0.60 | +11.54% | 7 | 45 | 0.27 | -0.21 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 550.00 | 6.00 | 7.50 | 8.60 | +1.90 | +28.36% | 4 | 41 | 0.25 | -0.30 | 0.01 | -0.36 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 560.00 | 8.30 | 11.10 | 11.30 | +1.60 | +16.50% | 3 | 31 | 0.23 | -0.41 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 570.00 | 13.90 | 15.40 | 14.10 | 0.00 | 0.00% | 0 | 154 | 0.23 | -0.54 | 0.01 | -0.32 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 580.00 | 19.20 | 24.80 | 18.00 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.67 | 0.01 | -0.28 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 590.00 | 27.00 | 30.50 | 31.90 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.77 | 0.01 | -0.23 | 2/26/2025 | 5/30/2025 4:00:01 PM EST |
| 600.00 | 33.80 | 39.10 | 32.15 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.85 | 0.01 | -0.18 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 610.00 | 43.20 | 49.90 | 39.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.90 | 0.00 | -0.13 | 1/29/2025 | 5/30/2025 4:00:01 PM EST |
| 620.00 | 52.70 | 59.60 | 85.53 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.94 | 0.00 | -0.10 | 3/11/2025 | 5/30/2025 4:00:01 PM EST |
| 630.00 | 62.40 | 69.60 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 1/23/2025 | 5/30/2025 4:00:01 PM EST |
| 640.00 | 72.90 | 79.60 | 49.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 12/13/2024 | 5/30/2025 4:00:01 PM EST |
| 650.00 | 82.90 | 89.60 | 81.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 5/30/2025 4:00:01 PM EST |
| 660.00 | 92.50 | 99.60 | 72.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 1/2/2025 | 5/30/2025 4:00:01 PM EST |
| 670.00 | 102.50 | 109.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 680.00 | 112.40 | 119.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 690.00 | 123.10 | 129.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 700.00 | 131.80 | 139.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 710.00 | 142.50 | 149.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 720.00 | 153.10 | 159.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 730.00 | 163.10 | 169.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 740.00 | 172.50 | 179.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 750.00 | 181.90 | 189.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 760.00 | 193.00 | 199.60 | 140.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 4:00:01 PM EST |
| 780.00 | 212.30 | 219.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 800.00 | 232.70 | 239.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 820.00 | 252.40 | 259.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 840.00 | 272.30 | 279.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 860.00 | 292.50 | 299.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 880.00 | 311.80 | 319.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 900.00 | 332.30 | 339.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 920.00 | 352.90 | 359.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |