Options Chain for MSCI INC COM (MSCI) - $576.64 as of 12/23/2025 1:41:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 207.20 | 213.90 | 210.55 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 380.00 | 197.20 | 203.70 | 200.45 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 390.00 | 187.30 | 194.40 | 190.85 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 400.00 | 177.30 | 183.80 | 180.55 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 410.00 | 167.30 | 173.70 | 170.50 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 420.00 | 157.40 | 164.20 | 160.80 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 430.00 | 147.40 | 153.40 | 150.40 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 440.00 | 137.40 | 142.60 | 140.00 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 450.00 | 127.30 | 132.60 | 129.95 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 460.00 | 117.50 | 123.60 | 120.55 | 93.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:51 PM EST |
| 470.00 | 107.60 | 113.40 | 110.50 | % | 0.24 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 480.00 | 97.70 | 103.70 | 100.70 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 490.00 | 87.60 | 94.20 | 90.90 | % | 0.19 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 12/23/2025 1:58:51 PM EST | |||
| 500.00 | 77.70 | 83.40 | 80.55 | 52.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.07 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 510.00 | 68.10 | 74.00 | 71.05 | 42.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.99 | 0.00 | -0.13 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 520.00 | 58.30 | 63.30 | 60.80 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | 0.97 | 0.00 | -0.16 | 12/10/2025 | 12/23/2025 1:58:51 PM EST |
| 530.00 | 48.20 | 53.70 | 50.95 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.30 | 0.94 | 0.00 | -0.19 | 12/16/2025 | 12/23/2025 1:58:51 PM EST |
| 540.00 | 39.40 | 45.00 | 42.20 | 31.77 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.27 | 0.90 | 0.01 | -0.22 | 12/17/2025 | 12/23/2025 1:58:51 PM EST |
| 550.00 | 32.60 | 35.20 | 33.90 | 30.57 | +6.57 | +27.38% | 0.06 | 1 | 7 | 0.19 | 0.84 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 560.00 | 23.90 | 26.70 | 25.30 | 22.38 | +4.75 | +26.95% | 0.05 | 1 | 27 | 0.20 | 0.75 | 0.01 | -0.28 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 570.00 | 17.40 | 18.60 | 18.00 | 18.24 | +0.34 | +1.90% | 0.03 | 1 | 38 | 0.20 | 0.64 | 0.01 | -0.29 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 580.00 | 10.40 | 11.90 | 11.15 | 9.50 | +1.60 | +20.26% | 0.02 | 2 | 39 | 0.19 | 0.50 | 0.01 | -0.28 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 590.00 | 6.30 | 7.20 | 6.75 | 7.00 | -0.13 | -1.83% | 0.01 | 3 | 33 | 0.19 | 0.36 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 600.00 | 3.60 | 4.20 | 3.90 | 3.00 | -0.09 | -2.92% | 0.01 | 1 | 5 | 0.19 | 0.24 | 0.01 | -0.19 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 610.00 | 1.65 | 3.10 | 2.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.19 | 0.15 | 0.01 | -0.14 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 620.00 | 0.75 | 1.85 | 1.30 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.20 | 0.08 | 0.01 | -0.09 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.24 | 0.04 | 0.00 | -0.05 | 12/15/2025 | 12/23/2025 1:58:51 PM EST |
| 640.00 | 0.00 | 3.80 | 1.90 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/23/2025 1:58:51 PM EST |
| 650.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.26 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 660.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 670.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 680.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 690.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 700.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 380.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 400.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:51 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:51 PM EST |
| 430.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:51 PM EST |
| 440.00 | 0.00 | 2.75 | 1.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:51 PM EST |
| 450.00 | 0.00 | 2.90 | 1.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:51 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:51 PM EST |
| 470.00 | 0.00 | 3.30 | 1.65 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 480.00 | 0.00 | 3.50 | 1.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 490.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 500.00 | 0.10 | 1.00 | 0.55 | 0.55 | +0.02 | +3.78% | 0.00 | 1 | 29 | 0.30 | -0.01 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 510.00 | 0.30 | 1.15 | 0.73 | 0.72 | -0.13 | -15.30% | 0.00 | 12 | 29 | 0.29 | -0.01 | 0.00 | -0.13 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 520.00 | 0.55 | 1.45 | 1.00 | 0.99 | -0.09 | -8.34% | 0.00 | 13 | 50 | 0.27 | -0.03 | 0.00 | -0.16 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 530.00 | 0.80 | 1.35 | 1.08 | 0.01 | -1.76 | -99.44% | 0.00 | 2 | 174 | 0.24 | -0.06 | 0.00 | -0.19 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 540.00 | 1.40 | 3.20 | 2.30 | 2.02 | -1.68 | -45.41% | 0.00 | 3 | 56 | 0.25 | -0.10 | 0.01 | -0.22 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 550.00 | 2.15 | 2.90 | 2.53 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.22 | -0.16 | 0.01 | -0.26 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 560.00 | 3.50 | 4.20 | 3.85 | 4.96 | -2.72 | -35.42% | 0.01 | 1 | 239 | 0.21 | -0.25 | 0.01 | -0.28 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 570.00 | 5.60 | 6.70 | 6.15 | 7.87 | +0.57 | +7.81% | 0.01 | 1 | 27 | 0.20 | -0.36 | 0.01 | -0.29 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 580.00 | 9.20 | 10.40 | 9.80 | 18.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.19 | -0.50 | 0.01 | -0.28 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 590.00 | 14.70 | 16.00 | 15.35 | % | 0.03 | 0 | 0 | 0.19 | -0.64 | 0.01 | -0.25 | 12/23/2025 1:58:51 PM EST | |||
| 600.00 | 21.80 | 24.70 | 23.25 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.18 | -0.76 | 0.01 | -0.19 | 11/11/2025 | 12/23/2025 1:58:51 PM EST |
| 610.00 | 28.60 | 35.00 | 31.80 | 34.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.14 | 11/11/2025 | 12/23/2025 1:58:51 PM EST |
| 620.00 | 38.20 | 43.50 | 40.85 | % | 0.07 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.09 | 12/23/2025 1:58:51 PM EST | |||
| 630.00 | 48.20 | 54.20 | 51.20 | % | 0.08 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.05 | 12/23/2025 1:58:51 PM EST | |||
| 640.00 | 57.60 | 64.20 | 60.90 | % | 0.10 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 12/23/2025 1:58:51 PM EST | |||
| 650.00 | 67.50 | 74.00 | 70.75 | 71.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 12/23/2025 1:58:51 PM EST |
| 660.00 | 77.10 | 84.00 | 80.55 | % | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 670.00 | 87.20 | 94.00 | 90.60 | % | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 680.00 | 97.60 | 104.20 | 100.90 | % | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 690.00 | 107.60 | 114.20 | 110.90 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 700.00 | 117.50 | 124.20 | 120.85 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST |