Options Analytics

Options Chain

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

Spot: 521.91

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
445.0 75.7 78.8 78.23 0.01 1.0 3 3
450.0 70.75 73.8 71.18 0.01 1.0 21 2
455.0 65.7 68.8 67.12 0.01 1.0 3 2
457.5 63.2 66.15 64.88 0.01 1.0 3 30
460.0 60.7 63.8 60.43 0.01 1.0 36 38
462.5 58.2 61.3 58.0 0.01 1.0 10 16
465.0 55.75 58.8 57.1 0.01 1.0 2 38
467.5 53.2 56.25 54.51 0.01 1.0 1 1
470.0 50.75 53.75 58.05 0.01 1.0 1 -
472.5 48.25 51.35 64.56 0.01 1.0 8 -
475.0 45.75 48.65 47.07 0.01 1.0 30 1
477.5 43.3 46.15 42.15 0.01 1.0 5 12
480.0 40.8 43.55 39.78 0.01 1.0 182 178
482.5 38.25 41.35 42.05 0.01 1.0 55 5
485.0 35.8 38.75 37.41 0.01 1.0 40 8
487.5 33.3 36.35 37.33 0.01 1.0 2 -
490.0 30.85 33.4 32.1 0.01 1.0 16 5
492.5 28.3 31.35 29.6 0.01 1.0 5 2
495.0 25.8 28.85 25.96 0.01 1.0 41 8
497.5 23.4 26.45 25.0 0.01 1.0 13 7
500.0 20.9 24.0 22.45 0.01 1.0 56 28
502.5 18.7 21.1 19.43 0.01 1.0 1 4
505.0 16.2 18.8 16.98 0.01 1.0 24 7
507.5 13.95 16.5 14.15 0.01 1.0 8 24
510.0 12.0 14.05 13.02 0.01 1.0 51 213
512.5 10.05 11.6 10.82 0.01 1.0 37 220
515.0 8.25 9.55 8.9 0.01 1.0 120 400
517.5 6.5 7.6 6.95 0.01 1.0 31 797
520.0 5.2 5.8 5.3 0.01 1.0 255 2011
522.5 3.85 4.3 4.0 0.01 0.9926461418339865 189 2010
525.0 2.75 3.2 3.0 0.01 - 883 4024
527.5 1.9 2.23 2.13 0.01 - 454 4188
530.0 1.12 1.5 1.36 0.01 - 3138 7304
532.5 0.72 0.92 0.88 0.01 - 775 1492
535.0 0.5 0.58 0.55 0.01 - 928 2622
537.5 0.3 0.38 0.34 0.01 - 402 891
540.0 0.18 0.22 0.22 0.01 - 2576 2643

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
500.0 0.21 0.26 0.23 0.01 - 1062 1847
502.5 0.26 0.37 0.32 0.01 - 167 365
505.0 0.36 0.46 0.42 0.01 - 634 1342
507.5 0.51 0.61 0.57 0.01 - 445 731
510.0 0.73 0.87 0.8 0.01 - 1023 6544
512.5 1.12 1.25 1.12 0.01 - 97 3747
515.0 1.53 1.81 1.55 0.01 - 739 1934
517.5 2.11 2.55 2.5 0.01 - 538 1551
520.0 3.0 3.55 3.0 0.01 - 403 3300
522.5 3.95 4.5 4.6 0.01 -0.007353858166013583 279 882
525.0 5.25 6.3 5.7 0.01 -1.0 331 893
527.5 6.7 7.95 8.7 0.01 -1.0 459 572
530.0 8.45 10.0 8.95 0.01 -1.0 2027 1263
532.5 10.3 12.05 10.57 0.01 -1.0 621 73
535.0 12.3 14.75 12.15 0.01 -1.0 234 408
537.5 14.6 16.6 16.55 0.01 -1.0 69 37
540.0 16.7 19.2 21.07 0.01 -1.0 169 23
542.5 18.95 21.9 20.92 0.01 -1.0 61 4
545.0 21.4 24.45 22.52 0.01 -1.0 72 4
547.5 23.95 26.9 25.14 0.01 -1.0 37 2
550.0 26.3 29.35 29.9 0.01 -1.0 87 4
552.5 28.95 31.85 20.1 0.01 -1.0 9 -
555.0 31.5 34.35 31.0 0.01 -1.0 10 -
557.5 34.0 36.85 35.0 0.01 -1.0 3 -
560.0 36.4 39.35 36.48 0.01 -1.0 1 1
575.0 51.3 54.35 45.5 0.01 -1.0 1 -
580.0 56.35 59.4 49.1 0.01 -1.0 1 -
597.5 73.8 76.9 76.9 0.01 -1.0 - 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.