Options Analytics

Options Chain

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

Spot: 416.67

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
360.0 54.6 58.8 65.02 0.01 1.0 1 -
365.0 50.15 53.75 77.94 0.01 1.0 2 -
367.5 47.85 51.15 75.49 0.01 1.0 2 -
370.0 45.35 48.65 53.8 0.01 1.0 1 10
375.0 40.35 43.7 56.31 0.01 1.0 2 -
377.5 38.35 40.95 38.4 0.01 1.0 1 -
380.0 36.05 37.7 37.05 0.01 1.0 1 3
390.0 25.95 28.95 27.0 0.01 1.0 7 1
392.5 23.05 26.3 49.87 0.01 1.0 16 -
395.0 20.6 23.9 34.35 0.01 1.0 22 -
397.5 18.7 21.35 21.74 0.01 1.0 8 40
400.0 15.75 18.95 18.14 0.01 1.0 66 29
402.5 14.05 16.4 17.16 0.01 1.0 14 2
405.0 11.95 13.95 12.46 0.01 1.0 35 40
407.5 9.6 11.15 12.74 0.01 1.0 46 7
410.0 7.75 8.8 8.8 0.01 1.0 83 120
412.5 6.05 7.0 6.85 0.01 0.5924110486345552 127 214
415.0 4.6 5.05 4.6 0.01 - 94 584
417.5 3.3 3.45 3.38 0.01 - 311 1583
420.0 2.24 2.44 2.3 0.01 - 127 3443
422.5 1.43 1.64 1.51 0.01 - 84 10238
425.0 0.94 1.03 0.99 0.01 - 161 11476
427.5 0.6 0.65 0.6 0.01 - 321 7168
430.0 0.38 0.43 0.4 0.01 - 863 12234
432.5 0.25 0.28 0.31 0.01 - 383 2725
437.5 0.12 0.16 0.16 0.01 - 970 1449
447.5 0.05 0.07 0.05 0.01 - 504 635

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
397.5 0.31 0.38 0.37 0.01 - 795 99
400.0 0.44 0.5 0.46 0.01 - 1142 2952
402.5 0.57 0.65 0.6 0.01 - 413 639
405.0 0.75 0.88 0.75 0.01 - 832 3633
407.5 1.01 1.19 1.06 0.01 - 384 1076
410.0 1.4 1.81 1.53 0.01 - 231 3171
412.5 2.0 2.3 2.2 0.01 -0.4075889513654449 114 1493
415.0 2.96 3.15 3.1 0.01 -1.0 759 4447
417.5 3.9 4.3 3.95 0.01 -1.0 447 4276
420.0 5.4 5.75 5.35 0.01 -1.0 906 5015
422.5 6.6 7.9 6.98 0.01 -1.0 364 1946
425.0 8.85 9.55 9.2 0.01 -1.0 1836 1194
427.5 10.55 12.2 10.95 0.01 -1.0 302 501
430.0 13.0 14.1 13.92 0.01 -1.0 398 396
432.5 15.5 16.5 15.5 0.01 -1.0 233 95
435.0 17.25 18.95 17.76 0.01 -1.0 795 80
437.5 19.55 22.1 20.24 0.01 -1.0 171 141
440.0 22.6 24.0 22.87 0.01 -1.0 541 128
442.5 24.2 26.6 26.05 0.01 -1.0 423 120
445.0 26.6 29.25 28.4 0.01 -1.0 152 32
447.5 29.1 31.85 30.94 0.01 -1.0 123 12
450.0 31.65 34.75 32.75 0.01 -1.0 163 81
452.5 33.85 37.25 33.07 0.01 -1.0 71 5
455.0 36.3 39.75 33.6 0.01 -1.0 96 1
457.5 39.1 41.6 35.79 0.01 -1.0 200 13
460.0 41.55 44.15 41.3 0.01 -1.0 12 35
462.5 44.15 46.7 41.91 0.01 -1.0 10 15
470.0 51.35 54.75 39.66 0.01 -1.0 25 -

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.