Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSCI
MSCI, Inc.
stock NYSE

At Close
Aug 14, 2026 3:59:53 PM EDT
568.99USD-1.087%(-6.25)534,013
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 13, 2026 9:28:30 AM EDT
563.01USD-2.126%(-12.23)0
After-hours
Aug 13, 2026 4:41:30 PM EDT
575.24USD-0.042%(-0.24)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55384129770


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 C5.12-69.25%35507-22MSCI261218C00730000
720 C25.60-17.68%3506-03MSCI261218C00720000
710 C23.80-15.60%1707-16MSCI261218C00710000
700 C9.04-58.91%23707-22MSCI261218C00700000
690 C12.25-2.00%21507-28MSCI261218C00690000
680 C34.10+8.25%11407-16MSCI261218C00680000
670 C35.10+24.47%2807-15MSCI261218C00670000
660 C42.40+8.72%11907-16MSCI261218C00660000
650 C16.60-24.72%42408-05MSCI261218C00650000
640 C21.00+22.95%42307-22MSCI261218C00640000
630 C21.80-58.24%73807-21MSCI261218C00630000
620 C17.80-19.60%31507-27MSCI261218C00620000
610 C22.05-56.16%1408-12MSCI261218C00610000
600 C23.50-35.70%12208-12MSCI261218C00600000
590 C38.05+20.60%11207-22MSCI261218C00590000
580 C37.00-7.50%22208-10MSCI261218C00580000
570 C48.38+24.37%1708-05MSCI261218C00570000
560 C50.00-22.72%71007-21MSCI261218C00560000
550 C61.10+13.25%11707-31MSCI261218C00550000
540 C103.89+12.99%1407-07MSCI261218C00540000
530 C58.90-44.26%1308-12MSCI261218C00530000
520 C114.91+8.61%1307-07MSCI261218C00520000
510 C00%0MSCI261218C00510000
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 C130.00-9.66%1308-13MSCI261218C00440000
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 P60.20+70.06%65307-27MSCI261218P00600000
590 P54.40+42.78%22507-27MSCI261218P00590000
580 P41.00-14.23%1808-04MSCI261218P00580000
570 P37.20-27.77%2808-04MSCI261218P00570000
560 P42.70+49.82%115107-21MSCI261218P00560000
550 P40.30+6.05%73707-24MSCI261218P00550000
540 P30.00-15.49%31607-27MSCI261218P00540000
530 P28.91+94.68%4807-21MSCI261218P00530000
520 P20.00-4.76%17708-13MSCI261218P00520000
510 P16.60-19.42%12207-29MSCI261218P00510000
500 P15.50+0.78%212108-06MSCI261218P00500000
490 P13.30-14.19%11607-29MSCI261218P00490000
480 P10.20-10.13%578608-10MSCI261218P00480000
470 P8.80-19.27%115208-13MSCI261218P00470000
460 P10.24-3.76%7907-22MSCI261218P00460000
450 P6.98-23.72%15908-05MSCI261218P00450000
440 P6.16-25.06%1807-28MSCI261218P00440000
430 P4.70-6.93%121508-10MSCI261218P00430000
420 P4.30-15.69%1808-04MSCI261218P00420000
410 P3.50-8.38%2908-06MSCI261218P00410000
400 P3.50+6.06%42608-12MSCI261218P00400000
390 P3.00-42.31%1408-12MSCI261218P00390000
380 P6.04+18.43%2507-21MSCI261218P00380000
370 P4.84+2.98%1804-30MSCI261218P00370000
360 P1.24-75.49%1308-10MSCI261218P00360000
350 P7.29-22.45%1102-18MSCI261218P00350000
340 P5.35-10.39%2202-27MSCI261218P00340000
330 P1.70-19.81%4507-21MSCI261218P00330000
320 P1.40+40.00%2507-21MSCI261218P00320000
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 P0.40-4.76%11007-22MSCI261218P00270000


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