Options Chain for MSCI INC COM (MSCI) - $541.12 as of 2/20/2026 1:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 222.70 | 229.50 | 226.10 | 240.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/20/2026 4:00:18 PM EST |
| 330.00 | 212.70 | 219.60 | 216.15 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 340.00 | 201.70 | 209.60 | 205.65 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 350.00 | 191.80 | 199.70 | 195.75 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 360.00 | 181.50 | 189.70 | 185.60 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 370.00 | 171.60 | 179.80 | 175.70 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 380.00 | 161.70 | 169.90 | 165.80 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 390.00 | 151.80 | 160.00 | 155.90 | 196.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:18 PM EST |
| 400.00 | 141.90 | 150.10 | 146.00 | 215.86 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:18 PM EST |
| 410.00 | 132.80 | 140.20 | 136.50 | 181.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 2/20/2026 4:00:18 PM EST |
| 420.00 | 123.50 | 129.90 | 126.70 | 125.71 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 430.00 | 113.60 | 120.50 | 117.05 | 144.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 2/20/2026 4:00:18 PM EST |
| 440.00 | 103.80 | 110.60 | 107.20 | 142.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.12 | 10/8/2025 | 2/20/2026 4:00:18 PM EST |
| 450.00 | 94.00 | 100.50 | 97.25 | 120.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.51 | 0.98 | 0.00 | -0.14 | 10/14/2025 | 2/20/2026 4:00:18 PM EST |
| 460.00 | 84.40 | 91.20 | 87.80 | 125.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.16 | 10/7/2025 | 2/20/2026 4:00:18 PM EST |
| 470.00 | 74.80 | 81.30 | 78.05 | 115.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | 0.95 | 0.00 | -0.19 | 10/8/2025 | 2/20/2026 4:00:18 PM EST |
| 480.00 | 65.50 | 72.30 | 68.90 | % | 0.14 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.22 | 2/20/2026 4:00:18 PM EST | |||
| 490.00 | 56.00 | 62.60 | 59.30 | 59.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.89 | 0.00 | -0.26 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 500.00 | 47.80 | 55.00 | 51.40 | 50.00 | -0.64 | -1.27% | 0.10 | 19 | 3 | 0.41 | 0.85 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 510.00 | 39.20 | 45.70 | 42.45 | 23.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.80 | 0.01 | -0.32 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 520.00 | 31.60 | 38.00 | 34.80 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.30 | 0.74 | 0.01 | -0.34 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 530.00 | 26.20 | 31.10 | 28.65 | 26.20 | -1.10 | -4.03% | 0.05 | 2 | 26 | 0.31 | 0.66 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 540.00 | 19.40 | 23.70 | 21.55 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | 0.58 | 0.01 | -0.36 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 550.00 | 14.60 | 18.00 | 16.30 | 15.74 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.29 | 0.49 | 0.01 | -0.35 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 560.00 | 9.70 | 13.90 | 11.80 | 10.70 | -0.79 | -6.88% | 0.02 | 2 | 18 | 0.29 | 0.40 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 570.00 | 6.40 | 10.20 | 8.30 | 7.58 | -1.02 | -11.86% | 0.01 | 2 | 11 | 0.28 | 0.31 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 580.00 | 2.50 | 7.30 | 4.90 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.29 | 0.24 | 0.01 | -0.25 | 2/13/2026 | 2/20/2026 4:00:18 PM EST |
| 590.00 | 2.20 | 5.10 | 3.65 | 3.80 | -0.20 | -5.00% | 0.01 | 2 | 27 | 0.28 | 0.18 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 600.00 | 2.10 | 4.20 | 3.15 | 2.05 | -0.95 | -31.67% | 0.01 | 1 | 65 | 0.30 | 0.13 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 610.00 | 0.05 | 3.10 | 1.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.09 | 0.00 | -0.14 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 620.00 | 0.30 | 2.45 | 1.38 | 0.88 | +0.18 | +25.72% | 0.00 | 1 | 19 | 0.29 | 0.07 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 630.00 | 0.00 | 1.70 | 0.85 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.04 | 0.00 | -0.08 | 2/3/2026 | 2/20/2026 4:00:18 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.48 | 0.03 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 650.00 | 0.00 | 1.85 | 0.93 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.41 | 0.02 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 660.00 | 0.00 | 1.75 | 0.88 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 4:00:18 PM EST |
| 680.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:18 PM EST |
| 690.00 | 0.00 | 1.40 | 0.70 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 2/20/2026 4:00:18 PM EST |
| 700.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 710.00 | 0.00 | 1.20 | 0.60 | 4.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/20/2026 4:00:18 PM EST |
| 720.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 740.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 760.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:18 PM EST |
| 780.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 800.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 4:00:18 PM EST |
| 820.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.05 | 3.20 | 1.63 | 0.05 | -0.19 | -79.17% | 0.01 | 10 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 330.00 | 0.05 | 0.90 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 340.00 | 0.05 | 0.90 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/20/2026 4:00:18 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:18 PM EST |
| 370.00 | 0.00 | 1.20 | 0.60 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:18 PM EST |
| 380.00 | 0.00 | 2.75 | 1.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:18 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 4:00:18 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 2/20/2026 4:00:18 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | -0.01 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 440.00 | 0.05 | 2.55 | 1.30 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 450.00 | 0.05 | 2.20 | 1.13 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.02 | 0.00 | -0.14 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 460.00 | 0.65 | 2.70 | 1.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | -0.03 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 470.00 | 0.80 | 2.80 | 1.80 | 1.80 | -0.75 | -29.42% | 0.00 | 4 | 35 | 0.38 | -0.05 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 480.00 | 1.80 | 3.10 | 2.45 | 2.76 | -0.44 | -13.75% | 0.01 | 6 | 114 | 0.37 | -0.08 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 490.00 | 2.20 | 4.20 | 3.20 | 3.39 | -0.41 | -10.79% | 0.01 | 3 | 59 | 0.35 | -0.11 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 500.00 | 3.60 | 5.50 | 4.55 | 4.50 | -0.83 | -15.58% | 0.01 | 8 | 239 | 0.34 | -0.15 | 0.00 | -0.29 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 510.00 | 4.70 | 7.00 | 5.85 | 6.00 | -1.10 | -15.50% | 0.01 | 1 | 83 | 0.33 | -0.20 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 520.00 | 6.50 | 9.40 | 7.95 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.31 | -0.26 | 0.01 | -0.34 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 530.00 | 9.10 | 12.00 | 10.55 | 10.84 | -2.26 | -17.26% | 0.02 | 3 | 36 | 0.30 | -0.34 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 540.00 | 13.00 | 17.10 | 15.05 | 14.46 | -3.69 | -20.34% | 0.03 | 6 | 32 | 0.31 | -0.42 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 550.00 | 17.00 | 21.20 | 19.10 | 22.70 | -0.11 | -0.49% | 0.03 | 1 | 53 | 0.29 | -0.51 | 0.01 | -0.35 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 560.00 | 21.60 | 27.40 | 24.50 | 25.70 | -4.79 | -15.71% | 0.04 | 3 | 60 | 0.28 | -0.60 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 570.00 | 28.10 | 33.70 | 30.90 | 69.89 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.27 | -0.69 | 0.01 | -0.29 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 580.00 | 35.00 | 42.10 | 38.55 | 73.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.25 | -0.76 | 0.01 | -0.25 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 590.00 | 43.80 | 50.30 | 47.05 | 68.45 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.25 | -0.82 | 0.01 | -0.21 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 600.00 | 53.60 | 60.00 | 56.80 | 98.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.87 | 0.00 | -0.17 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 610.00 | 62.90 | 69.00 | 65.95 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | -0.91 | 0.00 | -0.14 | 1/30/2026 | 2/20/2026 4:00:18 PM EST |
| 620.00 | 72.50 | 78.90 | 75.70 | 20.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.93 | 0.00 | -0.11 | 2/3/2026 | 2/20/2026 4:00:18 PM EST |
| 630.00 | 82.40 | 88.50 | 85.45 | % | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.08 | 2/20/2026 4:00:18 PM EST | |||
| 640.00 | 91.70 | 99.10 | 95.40 | % | 0.15 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 2/20/2026 4:00:18 PM EST | |||
| 650.00 | 101.70 | 109.90 | 105.80 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:18 PM EST | |||
| 660.00 | 111.60 | 119.80 | 115.70 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 2/20/2026 4:00:18 PM EST | |||
| 670.00 | 121.60 | 129.60 | 125.60 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 680.00 | 131.60 | 139.60 | 135.60 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 690.00 | 141.60 | 149.60 | 145.60 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 700.00 | 151.60 | 159.60 | 155.60 | 93.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:18 PM EST |
| 710.00 | 161.60 | 169.60 | 165.60 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 720.00 | 171.60 | 179.60 | 175.60 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 740.00 | 191.60 | 199.60 | 195.60 | 177.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:18 PM EST |
| 760.00 | 211.60 | 219.60 | 215.60 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 780.00 | 231.60 | 239.60 | 235.60 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 800.00 | 251.60 | 259.60 | 255.60 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 820.00 | 271.60 | 279.60 | 275.60 | 256.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:18 PM EST |