Options Analytics

Options Chain

Full chain with IV, greeks, volume, and OI for MSFT

Spot: 381.7

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
325.0 55.8 58.65 57.6 0.9701 0.9969 4 -
330.0 50.95 53.65 54.32 0.9203 0.9961 7 48
335.0 45.9 48.65 46.11 0.8328 0.9951 6 -
340.0 40.85 43.65 44.32 0.7463 0.9936 5 7
345.0 36.0 38.65 40.12 0.6905 0.9914 31 4
350.0 30.95 33.3 34.64 0.5524 0.9876 2 56
352.5 28.35 31.2 36.81 0.5582 0.9848 1 -
355.0 26.15 28.7 27.29 0.5529 0.9813 8 9
357.5 23.55 26.15 27.1 0.4956 0.9766 6 7
360.0 20.8 23.4 23.29 0.3952 0.97 97 60
362.5 18.3 20.95 21.7 0.364 0.9606 76 31
365.0 15.9 18.5 18.25 0.3421 0.9467 75 57
367.5 13.6 16.05 16.52 0.3243 0.9258 55 50
370.0 11.75 13.65 13.1 0.333 0.8944 249 681
372.5 9.3 10.4 9.85 0.2402 0.8483 64 579
375.0 7.55 8.1 7.8 0.2457 0.7834 373 408
377.5 5.55 6.15 5.93 0.2353 0.6973 68 940
380.0 4.05 4.3 4.31 0.232 0.5911 1073 3027
382.5 2.8 2.9 2.9 0.2327 0.4707 430 3213
385.0 1.71 1.85 1.8 0.2238 0.3474 1143 9881
387.5 0.98 1.25 1.05 0.2278 0.237 796 15852
390.0 0.57 0.61 0.6 0.2227 0.1523 1859 10236
392.5 0.32 0.34 0.34 0.226 0.0951 630 3072
395.0 0.19 0.2 0.2 0.2344 0.0595 1329 5561
400.0 0.08 0.09 0.09 0.2602 0.0262 3907 5041
405.0 0.05 0.06 0.06 0.298 0.0143 1278 1696

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
350.0 0.06 0.07 0.05 0.4311 -0.0124 823 684
355.0 0.07 0.09 0.09 0.3838 -0.0187 130 91
365.0 0.2 0.24 0.24 0.3033 -0.0534 408 604
367.5 0.28 0.37 0.31 0.2903 -0.0743 193 172
370.0 0.45 0.5 0.43 0.2746 -0.1057 579 1165
372.5 0.7 0.8 0.75 0.2685 -0.1519 177 649
375.0 1.07 1.18 1.18 0.2575 -0.2169 526 1459
377.5 1.61 1.79 1.75 0.2405 -0.3033 270 1635
380.0 2.28 2.55 2.49 0.2302 -0.41 1391 5280
382.5 3.5 3.75 3.75 0.2192 -0.531 170 1715
385.0 4.9 5.3 5.15 0.2338 -0.655 383 1761
387.5 6.6 7.1 6.3 0.2312 -0.7658 329 323
390.0 8.4 9.3 8.5 0.2288 -0.8506 259 224
392.5 9.7 11.75 10.32 0.01 -0.9076 141 77
395.0 12.5 14.4 12.11 0.2438 -0.9428 177 138
397.5 14.3 16.6 14.5 0.01 -0.9634 55 8
400.0 16.85 19.2 18.0 0.01 -0.9753 184 37
402.5 19.3 21.85 18.22 0.01 -0.9823 65 310
405.0 21.8 24.55 21.98 0.01 -0.9867 72 280
407.5 24.3 27.25 26.07 0.3203 -0.9896 1 -
410.0 26.65 29.6 26.92 0.01 -0.9916 55 28
412.5 29.15 31.75 23.85 0.01 -0.9931 10 -
415.0 31.65 34.25 30.66 0.01 -0.9942 10 6
420.0 36.8 39.25 35.68 0.01 -0.9958 21 26
430.0 47.3 49.25 44.7 0.5393 -0.9976 - 1

Upgrade Required

Download access is only available to premium users. Please sign in or upgrade your plan.

Upgrade

Using the Options Chain

What is an options chain?

An options chain lists every contract available for the selected underlying — calls and puts, strikes, expiration dates, and liquidity stats (volume/OI). Use it to scan where capital is positioning and to price structures quickly.

How to interpret the data

  • Greeks (Δ, Γ, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
  • Implied Volatility (IV): Market’s forward-looking volatility — higher IV means richer options pricing.
  • Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.