Options Chain for MSCI INC COM (MSCI) - $543.31 as of 7/25/2025 12:59:50 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 | 135.50 | 143.00 | 139.25 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 420.00 | 125.50 | 133.40 | 129.45 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 430.00 | 115.60 | 123.80 | 119.70 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 440.00 | 105.70 | 113.30 | 109.50 | % | 0.25 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 450.00 | 95.70 | 102.90 | 99.30 | % | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 460.00 | 85.80 | 91.90 | 88.85 | % | 0.19 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 470.00 | 76.00 | 81.40 | 78.70 | % | 0.17 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 480.00 | 66.10 | 72.70 | 69.40 | % | 0.14 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 490.00 | 56.40 | 62.70 | 59.55 | % | 0.12 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.08 | 7/25/2025 11:58:58 AM EST | |||
| 500.00 | 46.90 | 53.10 | 50.00 | % | 0.10 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 7/25/2025 11:58:58 AM EST | |||
| 510.00 | 37.80 | 44.10 | 40.95 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.17 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 520.00 | 29.80 | 34.20 | 32.00 | 26.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | 0.80 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 530.00 | 21.80 | 26.20 | 24.00 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.24 | 0.71 | 0.01 | -0.25 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 540.00 | 15.20 | 17.90 | 16.55 | 15.59 | +0.79 | +5.34% | 0.03 | 4 | 39 | 0.22 | 0.59 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 550.00 | 9.60 | 12.10 | 10.85 | 10.16 | +1.36 | +15.46% | 0.02 | 20 | 37 | 0.21 | 0.45 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 560.00 | 5.60 | 6.50 | 6.05 | 5.90 | +0.50 | +9.26% | 0.01 | 15 | 42 | 0.21 | 0.32 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 570.00 | 2.50 | 4.20 | 3.35 | 2.40 | -0.30 | -11.12% | 0.01 | 3 | 33 | 0.24 | 0.20 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 580.00 | 1.30 | 2.00 | 1.65 | 1.80 | +0.35 | +24.14% | 0.00 | 3 | 69 | 0.21 | 0.12 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 590.00 | 0.45 | 1.20 | 0.83 | 1.30 | +0.50 | +62.50% | 0.00 | 3 | 69 | 0.21 | 0.07 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 600.00 | 0.15 | 1.35 | 0.75 | 0.50 | -0.09 | -15.26% | 0.00 | 1 | 536 | 0.23 | 0.04 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 610.00 | 0.00 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.28 | 0.02 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 620.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 742 | 0.30 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 43 | 0.27 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 650.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 660.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 670.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 680.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 690.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:58 AM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 440.00 | 0.00 | 0.55 | 0.28 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 460.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.25 | -83.34% | 0.00 | 4 | 15 | 0.40 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 470.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 480.00 | 0.05 | 1.05 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.28 | -0.03 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 490.00 | 0.40 | 1.50 | 0.95 | 0.92 | +0.04 | +4.55% | 0.00 | 2 | 19 | 0.29 | -0.05 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 500.00 | 1.00 | 1.90 | 1.45 | 1.35 | 0.00 | 0.00% | 0.00 | 1 | 277 | 0.27 | -0.08 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 510.00 | 1.40 | 2.70 | 2.05 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.26 | -0.13 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 520.00 | 2.35 | 4.00 | 3.18 | 3.21 | -0.58 | -15.31% | 0.01 | 3 | 434 | 0.23 | -0.20 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 530.00 | 3.90 | 5.30 | 4.60 | 4.90 | +0.10 | +2.09% | 0.01 | 3 | 79 | 0.22 | -0.29 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 540.00 | 6.50 | 8.80 | 7.65 | 7.90 | -1.70 | -17.71% | 0.01 | 5 | 70 | 0.21 | -0.41 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 550.00 | 10.60 | 13.00 | 11.80 | 12.32 | -8.48 | -40.77% | 0.02 | 1 | 102 | 0.19 | -0.55 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 560.00 | 16.20 | 19.00 | 17.60 | 21.12 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.20 | -0.68 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 570.00 | 22.30 | 26.50 | 24.40 | 34.30 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.19 | -0.80 | 0.01 | -0.18 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 580.00 | 32.40 | 35.50 | 33.95 | 47.50 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.29 | -0.88 | 0.01 | -0.13 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 590.00 | 40.00 | 46.50 | 43.25 | 47.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.33 | -0.93 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 600.00 | 50.30 | 56.00 | 53.15 | 38.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 610.00 | 59.00 | 65.80 | 62.40 | 54.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 620.00 | 69.00 | 75.70 | 72.35 | 84.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 630.00 | 79.10 | 85.60 | 82.35 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 640.00 | 89.40 | 95.40 | 92.40 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 650.00 | 97.10 | 105.40 | 101.25 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 660.00 | 107.80 | 115.40 | 111.60 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 670.00 | 118.10 | 125.40 | 121.75 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 680.00 | 127.80 | 135.40 | 131.60 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 690.00 | 138.00 | 145.50 | 141.75 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |