Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSCI
MSCI, Inc.
stock NYSE

At Close
Sep 30, 2026 3:59:55 PM EDT
538.67USD-0.202%(-1.09)658,064
539.05Bid   572.73Ask   33.68Spread
Pre-market
Sep 29, 2026 8:25:30 AM EDT
541.02USD+0.233%(+1.26)0
After-hours
Sep 30, 2026 4:23:30 PM EDT
538.66USD-0.002%(-0.01)6,083
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39590246809


MSCI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSCI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSCI Dec 18, 2026 Exp. - Max Pain @ $590.00

Puts
Calls


MSCI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C00%0MSCI261218C00940000
920 C00%0MSCI261218C00920000
900 C00%0MSCI261218C00900000
880 C2.50+54.32%1203-31MSCI261218C00880000
860 C2.55+19.16%11007-09MSCI261218C00860000
840 C3.60-26.23%11407-08MSCI261218C00840000
830 C00%0MSCI261218C00830000
820 C11.400%1105-29MSCI261218C00820000
810 C00%0MSCI261218C00810000
800 C7.43+1.23%1507-20MSCI261218C00800000
790 C6.40+2.40%15807-16MSCI261218C00790000
780 C7.55-42.23%15807-16MSCI261218C00780000
770 C12.800%1105-28MSCI261218C00770000
760 C00%0MSCI261218C00760000
750 C4.20-16.83%1508-05MSCI261218C00750000
740 C9.30-61.62%1306-25MSCI261218C00740000
730 C1.17-62.01%15709-28MSCI261218C00730000
720 C25.60-17.68%3506-03MSCI261218C00720000
710 C23.80-15.60%1707-16MSCI261218C00710000
700 C6.60+24.29%23409-01MSCI261218C00700000
690 C12.25-2.00%21507-28MSCI261218C00690000
680 C34.10+8.25%11407-16MSCI261218C00680000
670 C4.80+20.00%607109-22MSCI261218C00670000
660 C5.00-16.11%113509-18MSCI261218C00660000
650 C5.65-9.60%14509-25MSCI261218C00650000
640 C6.24-16.35%22309-28MSCI261218C00640000
630 C8.30-10.94%29209-25MSCI261218C00630000
620 C7.01-12.38%11609-29MSCI261218C00620000
610 C15.53-37.15%2509-10MSCI261218C00610000
600 C12.49-26.96%13109-28MSCI261218C00600000
590 C38.05+20.60%11207-22MSCI261218C00590000
580 C20.30-45.14%12309-17MSCI261218C00580000
570 C25.50-8.60%1909-22MSCI261218C00570000
560 C29.20-11.78%11309-25MSCI261218C00560000
550 C33.20-6.21%12009-22MSCI261218C00550000
540 C33.84-7.99%1609-28MSCI261218C00540000
530 C45.74-20.30%1609-25MSCI261218C00530000
520 C46.13-59.86%1409-17MSCI261218C00520000
510 C64.500%1109-08MSCI261218C00510000
500 C90.00+3.67%1207-22MSCI261218C00500000
490 C120.08+22.13%2107-01MSCI261218C00490000
480 C134.85+6.60%3305-26MSCI261218C00480000
470 C00%0MSCI261218C00470000
460 C160.48+35.77%1204-21MSCI261218C00460000
450 C137.87-1.93%1104-08MSCI261218C00450000
440 C112.00-2.52%11309-28MSCI261218C00440000
430 C00%0MSCI261218C00430000
420 C00%0MSCI261218C00420000
410 C00%0MSCI261218C00410000
400 C163.890%1104-14MSCI261218C00400000
390 C00%0MSCI261218C00390000
380 C00%0MSCI261218C00380000
370 C00%0MSCI261218C00370000
360 C00%0MSCI261218C00360000
350 C233.90-3.37%1206-22MSCI261218C00350000
340 C00%0MSCI261218C00340000
330 C00%0MSCI261218C00330000
320 C00%0MSCI261218C00320000
310 C00%0MSCI261218C00310000
300 C250.19+15.57%1102-23MSCI261218C00300000
290 C00%0MSCI261218C00290000
280 C00%0MSCI261218C00280000
270 C309.400%2205-05MSCI261218C00270000
Puts
StrikePriceChangeVolOILastContract Name
940 P00%0MSCI261218P00940000
920 P00%0MSCI261218P00920000
900 P00%0MSCI261218P00900000
880 P00%0MSCI261218P00880000
860 P264.000%1102-03MSCI261218P00860000
840 P266.900%1005-20MSCI261218P00840000
830 P00%0MSCI261218P00830000
820 P246.800%1005-20MSCI261218P00820000
810 P237.300%1005-20MSCI261218P00810000
800 P227.300%1005-20MSCI261218P00800000
790 P00%0MSCI261218P00790000
780 P00%0MSCI261218P00780000
770 P196.100%2205-05MSCI261218P00770000
760 P00%0MSCI261218P00760000
750 P00%0MSCI261218P00750000
740 P00%0MSCI261218P00740000
730 P00%0MSCI261218P00730000
720 P00%0MSCI261218P00720000
710 P00%0MSCI261218P00710000
700 P00%0MSCI261218P00700000
690 P79.300%1107-16MSCI261218P00690000
680 P00%0MSCI261218P00680000
670 P00%0MSCI261218P00670000
660 P96.500%3305-07MSCI261218P00660000
650 P55.400%1107-16MSCI261218P00650000
640 P52.70+0.76%1207-17MSCI261218P00640000
630 P78.00+71.05%61107-27MSCI261218P00630000
620 P72.70-9.13%5707-27MSCI261218P00620000
610 P66.30+70.88%5707-27MSCI261218P00610000
600 P59.30-1.50%35308-17MSCI261218P00600000
590 P54.00-0.74%32509-09MSCI261218P00590000
580 P41.00-14.23%1808-04MSCI261218P00580000
570 P32.09-13.74%1908-28MSCI261218P00570000
560 P35.00-9.37%15309-25MSCI261218P00560000
550 P29.20-0.03%14609-22MSCI261218P00550000
540 P26.00-7.14%11709-02MSCI261218P00540000
530 P21.48-0.09%1909-18MSCI261218P00530000
520 P18.90+6.30%27908-17MSCI261218P00520000
510 P15.10-6.79%12408-20MSCI261218P00510000
500 P12.30+9.82%411709-24MSCI261218P00500000
490 P12.50+27.42%22009-29MSCI261218P00490000
480 P8.10-6.03%18709-25MSCI261218P00480000
470 P8.28+27.38%115309-29MSCI261218P00470000
460 P5.54-9.33%11009-22MSCI261218P00460000
450 P4.28-9.13%113109-25MSCI261218P00450000
440 P3.47-43.67%1909-25MSCI261218P00440000
430 P3.90-17.02%31508-14MSCI261218P00430000
420 P3.60+2.86%1708-20MSCI261218P00420000
410 P3.35+8.06%606509-22MSCI261218P00410000
400 P1.44-24.21%12809-25MSCI261218P00400000
390 P2.25-25.00%1508-20MSCI261218P00390000
380 P1.20-80.13%1609-08MSCI261218P00380000
370 P4.84+2.98%1804-30MSCI261218P00370000
360 P0.68-45.16%1409-29MSCI261218P00360000
350 P7.29-22.45%1102-18MSCI261218P00350000
340 P5.35-10.39%2202-27MSCI261218P00340000
330 P1.70-19.81%4507-21MSCI261218P00330000
320 P0.57-59.29%1608-21MSCI261218P00320000
310 P5.300%1102-12MSCI261218P00310000
300 P1.190%1106-11MSCI261218P00300000
290 P1.40+6.87%1105-28MSCI261218P00290000
280 P0.60-77.36%4407-21MSCI261218P00280000
270 P0.16-60.00%21109-17MSCI261218P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC