Options Chain for MSCI INC COM (MSCI) - $570.66 as of 9/6/2024 4:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 315.30 | 324.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 305.00 | 314.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 295.00 | 304.90 | 201.40 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
| 270.00 | 285.00 | 294.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 280.00 | 275.10 | 285.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 290.00 | 265.10 | 275.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 300.00 | 255.30 | 264.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 310.00 | 245.30 | 254.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 320.00 | 236.00 | 244.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 330.00 | 226.00 | 235.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 340.00 | 216.00 | 225.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:57 PM EST | |||
| 350.00 | 206.00 | 215.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:57 PM EST | |||
| 360.00 | 196.00 | 205.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:57 PM EST | |||
| 370.00 | 186.00 | 195.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:57 PM EST | |||
| 380.00 | 176.00 | 185.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.11 | 9/6/2024 3:59:57 PM EST | |||
| 390.00 | 166.00 | 175.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.11 | 9/6/2024 3:59:57 PM EST | |||
| 400.00 | 156.00 | 165.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.11 | 9/6/2024 3:59:57 PM EST | |||
| 410.00 | 146.00 | 155.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.12 | 9/6/2024 3:59:57 PM EST | |||
| 420.00 | 136.00 | 145.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.12 | 9/6/2024 3:59:57 PM EST | |||
| 430.00 | 126.00 | 135.50 | 137.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.12 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 440.00 | 116.00 | 125.50 | 76.66 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.12 | 5/16/2024 | 9/6/2024 3:59:57 PM EST |
| 450.00 | 106.10 | 115.30 | 125.00 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 460.00 | 96.90 | 105.40 | 104.78 | 0.00 | 0.00% | 0 | 11 | 0.81 | 1.00 | 0.00 | -0.13 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 470.00 | 86.30 | 95.50 | 35.00 | 0.00 | 0.00% | 0 | 11 | 0.74 | 1.00 | 0.00 | -0.14 | 6/20/2024 | 9/6/2024 3:59:57 PM EST |
| 480.00 | 76.40 | 85.30 | 101.45 | 0.00 | 0.00% | 0 | 184 | 0.68 | 0.99 | 0.00 | -0.16 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 490.00 | 66.60 | 75.50 | 70.99 | -20.61 | -22.50% | 1 | 185 | 0.63 | 0.99 | 0.00 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 500.00 | 57.00 | 65.70 | 61.39 | -25.91 | -29.68% | 1 | 20 | 0.57 | 0.98 | 0.00 | -0.21 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 510.00 | 47.30 | 56.00 | 54.37 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.96 | 0.00 | -0.24 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 520.00 | 38.00 | 46.50 | 56.55 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.92 | 0.00 | -0.29 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 530.00 | 30.20 | 36.50 | 44.35 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.85 | 0.01 | -0.39 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 540.00 | 21.10 | 28.40 | 28.60 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.78 | 0.01 | -0.43 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 550.00 | 16.50 | 18.30 | 41.40 | 0.00 | 0.00% | 0 | 83 | 0.25 | 0.68 | 0.01 | -0.46 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 560.00 | 9.70 | 13.20 | 17.90 | 0.00 | 0.00% | 0 | 94 | 0.24 | 0.54 | 0.02 | -0.45 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 570.00 | 5.80 | 7.00 | 6.26 | -9.04 | -59.09% | 3 | 76 | 0.23 | 0.38 | 0.02 | -0.40 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 580.00 | 2.05 | 5.50 | 5.21 | +1.31 | +33.59% | 1 | 17 | 0.23 | 0.25 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 590.00 | 1.55 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.16 | 0.01 | -0.25 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 600.00 | 0.05 | 5.90 | 3.25 | 0.00 | 0.00% | 0 | 54 | 0.28 | 0.09 | 0.01 | -0.17 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 610.00 | 0.00 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.04 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 620.00 | 0.00 | 4.80 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.02 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 630.00 | 0.00 | 4.80 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 640.00 | 0.00 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:57 PM EST |
| 650.00 | 0.00 | 4.60 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:57 PM EST |
| 660.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 670.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 680.00 | 0.00 | 4.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:57 PM EST |
| 690.00 | 0.00 | 4.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 700.00 | 0.00 | 4.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 710.00 | 0.00 | 4.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 780.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:57 PM EST |
| 800.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 820.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:57 PM EST |
| 840.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 860.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 880.00 | 0.00 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.07 | 7/1/2024 | 9/6/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.30 | 1.80 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 9/6/2024 3:59:57 PM EST |
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.09 | 1/23/2024 | 9/6/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.10 | 9/6/2024 3:59:57 PM EST | |||
| 350.00 | 0.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 9/6/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.10 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | -0.10 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.00 | 0.00 | -0.11 | 6/13/2024 | 9/6/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.11 | 4/30/2024 | 9/6/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | -0.11 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 4.30 | 1.24 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | -0.12 | 7/25/2024 | 9/6/2024 3:59:57 PM EST |
| 420.00 | 0.00 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 141 | 1.11 | 0.00 | 0.00 | -0.12 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 430.00 | 0.00 | 4.40 | 3.53 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.12 | 7/16/2024 | 9/6/2024 3:59:57 PM EST |
| 440.00 | 0.00 | 4.40 | 1.35 | 0.00 | 0.00% | 0 | 243 | 0.97 | 0.00 | 0.00 | -0.12 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 450.00 | 0.15 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 328 | 0.60 | 0.00 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 460.00 | 0.05 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 767 | 0.46 | 0.00 | 0.00 | -0.13 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 470.00 | 0.30 | 0.80 | 0.35 | -0.01 | -2.78% | 1 | 90 | 0.48 | 0.00 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 480.00 | 0.10 | 1.50 | 0.93 | 0.00 | 0.00% | 0 | 164 | 0.43 | -0.01 | 0.00 | -0.16 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 490.00 | 0.00 | 4.80 | 0.86 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.01 | 0.00 | -0.16 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 500.00 | 0.75 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.02 | 0.00 | -0.21 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 510.00 | 0.00 | 4.80 | 2.38 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.04 | 0.00 | -0.24 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 520.00 | 0.00 | 4.80 | 1.08 | 0.00 | 0.00% | 0 | 426 | 0.44 | -0.08 | 0.00 | -0.29 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 530.00 | 0.05 | 6.70 | 3.24 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.15 | 0.01 | -0.39 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 540.00 | 2.55 | 7.40 | 4.00 | +1.77 | +79.38% | 4 | 186 | 0.30 | -0.22 | 0.01 | -0.43 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 550.00 | 4.80 | 7.60 | 6.50 | +1.10 | +20.37% | 2 | 23 | 0.25 | -0.32 | 0.01 | -0.46 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 560.00 | 8.90 | 10.90 | 11.23 | +2.53 | +29.08% | 2 | 417 | 0.24 | -0.46 | 0.02 | -0.45 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 570.00 | 14.70 | 16.20 | 15.50 | +5.42 | +53.77% | 1 | 25 | 0.24 | -0.62 | 0.02 | -0.40 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 580.00 | 20.80 | 25.80 | 21.05 | +13.40 | +175.17% | 1 | 1 | 0.26 | -0.75 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 590.00 | 27.70 | 35.10 | 21.40 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.84 | 0.01 | -0.25 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 600.00 | 37.00 | 45.00 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.17 | 7/23/2024 | 9/6/2024 3:59:57 PM EST |
| 610.00 | 46.70 | 55.00 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 620.00 | 56.50 | 65.00 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 630.00 | 66.10 | 75.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 640.00 | 76.10 | 85.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 650.00 | 85.70 | 95.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 660.00 | 96.10 | 105.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 670.00 | 105.70 | 115.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 680.00 | 115.70 | 125.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 690.00 | 125.70 | 135.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 700.00 | 135.70 | 145.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 710.00 | 146.10 | 155.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 720.00 | 155.70 | 165.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 740.00 | 175.70 | 185.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 760.00 | 195.70 | 205.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 780.00 | 215.70 | 225.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 800.00 | 235.70 | 245.00 | 261.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:57 PM EST |
| 820.00 | 255.70 | 265.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 840.00 | 275.70 | 285.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 860.00 | 295.70 | 305.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 880.00 | 315.70 | 325.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |