Options Chain for MSCI INC COM (MSCI) - $600.58 as of 12/20/2024 3:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 182.00 | 192.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 430.00 | 172.00 | 182.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 440.00 | 162.00 | 172.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 450.00 | 152.00 | 162.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 460.00 | 142.00 | 152.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 470.00 | 132.10 | 142.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 480.00 | 122.50 | 132.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 490.00 | 113.00 | 123.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.05 | 12/20/2024 4:00:03 PM EST | |||
| 500.00 | 103.00 | 111.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.13 | 12/20/2024 4:00:03 PM EST | |||
| 510.00 | 93.00 | 102.90 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.10 | 12/20/2024 4:00:03 PM EST | |||
| 520.00 | 83.00 | 92.90 | 117.25 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.10 | 12/11/2024 | 12/20/2024 4:00:03 PM EST |
| 530.00 | 73.50 | 83.00 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.20 | 12/20/2024 4:00:03 PM EST | |||
| 540.00 | 64.00 | 72.60 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.23 | 12/20/2024 4:00:03 PM EST | |||
| 550.00 | 55.60 | 62.90 | % | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.26 | 12/20/2024 4:00:03 PM EST | |||
| 560.00 | 46.30 | 54.00 | % | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.27 | 12/20/2024 4:00:03 PM EST | |||
| 570.00 | 37.00 | 44.80 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.83 | 0.01 | -0.30 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 580.00 | 29.40 | 36.30 | 46.54 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.77 | 0.01 | -0.32 | 12/9/2024 | 12/20/2024 4:00:03 PM EST |
| 590.00 | 22.20 | 28.50 | 25.65 | -24.35 | -48.70% | 6 | 6 | 0.22 | 0.69 | 0.01 | -0.33 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 600.00 | 17.10 | 20.60 | 18.40 | +0.30 | +1.66% | 2 | 25 | 0.22 | 0.60 | 0.01 | -0.33 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 610.00 | 11.30 | 15.20 | 13.10 | -0.80 | -5.76% | 3 | 21 | 0.21 | 0.49 | 0.01 | -0.32 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 620.00 | 7.50 | 10.90 | 9.15 | -0.22 | -2.35% | 5 | 28 | 0.21 | 0.39 | 0.01 | -0.29 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 630.00 | 4.90 | 6.80 | 5.40 | -0.97 | -15.23% | 18 | 17 | 0.21 | 0.29 | 0.01 | -0.24 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 640.00 | 0.75 | 7.40 | 4.95 | 0.00 | 0.00% | 0 | 32 | 0.20 | 0.21 | 0.01 | -0.20 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 650.00 | 1.80 | 5.60 | 3.76 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.14 | 0.01 | -0.16 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 660.00 | 0.35 | 5.60 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.10 | 0.00 | -0.13 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 670.00 | 0.00 | 3.60 | 1.84 | -0.11 | -5.65% | 3 | 4 | 0.32 | 0.06 | 0.00 | -0.08 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 680.00 | 0.00 | 4.70 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.03 | 0.00 | -0.05 | 11/27/2024 | 12/20/2024 4:00:03 PM EST |
| 690.00 | 0.00 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.02 | 0.00 | -0.03 | 12/13/2024 | 12/20/2024 4:00:03 PM EST |
| 700.00 | 0.00 | 4.40 | 0.90 | 0.00 | 0.00% | 0 | 849 | 0.44 | 0.01 | 0.00 | -0.02 | 12/13/2024 | 12/20/2024 4:00:03 PM EST |
| 710.00 | 0.00 | 4.40 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 750.00 | 0.00 | 4.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.30 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/20/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 12/20/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 4.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.05 | 12/20/2024 4:00:03 PM EST | |||
| 500.00 | 0.05 | 3.00 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.13 | 12/20/2024 4:00:03 PM EST | |||
| 510.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.02 | 0.00 | -0.10 | 12/11/2024 | 12/20/2024 4:00:03 PM EST |
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.10 | 12/20/2024 4:00:03 PM EST | |||
| 530.00 | 0.05 | 5.60 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.05 | 0.00 | -0.20 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 540.00 | 0.40 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.07 | 0.00 | -0.23 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 550.00 | 0.10 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 849 | 0.27 | -0.10 | 0.00 | -0.26 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 560.00 | 0.05 | 5.40 | 2.96 | -1.14 | -27.81% | 3 | 13 | 0.26 | -0.13 | 0.00 | -0.27 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 570.00 | 0.30 | 8.30 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.17 | 0.01 | -0.30 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 580.00 | 2.80 | 7.70 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.23 | 0.01 | -0.32 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 590.00 | 7.00 | 10.20 | 7.40 | +0.18 | +2.50% | 1 | 4 | 0.24 | -0.31 | 0.01 | -0.33 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 600.00 | 9.90 | 13.70 | 11.95 | +1.98 | +19.86% | 4 | 852 | 0.23 | -0.40 | 0.01 | -0.33 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 610.00 | 14.50 | 17.80 | 16.90 | +1.36 | +8.76% | 2 | 430 | 0.22 | -0.51 | 0.01 | -0.32 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 620.00 | 19.00 | 25.80 | 27.45 | +1.81 | +7.06% | 5 | 19 | 0.23 | -0.61 | 0.01 | -0.29 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 630.00 | 25.70 | 33.40 | 14.40 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.71 | 0.01 | -0.24 | 12/11/2024 | 12/20/2024 4:00:03 PM EST |
| 640.00 | 33.60 | 41.30 | 31.71 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.79 | 0.01 | -0.20 | 12/18/2024 | 12/20/2024 4:00:03 PM EST |
| 650.00 | 41.20 | 51.00 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.86 | 0.01 | -0.16 | 12/11/2024 | 12/20/2024 4:00:03 PM EST |
| 660.00 | 52.10 | 59.30 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.13 | 12/20/2024 4:00:03 PM EST | |||
| 670.00 | 61.90 | 69.30 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.08 | 12/20/2024 4:00:03 PM EST | |||
| 680.00 | 72.00 | 79.30 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.05 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 690.00 | 80.20 | 90.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 12/20/2024 4:00:03 PM EST | |||
| 700.00 | 90.20 | 100.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 710.00 | 100.10 | 110.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 720.00 | 110.10 | 120.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 730.00 | 120.10 | 130.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 740.00 | 130.10 | 140.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 750.00 | 140.10 | 150.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |