Options Analytics

Options Chain

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

Spot: 492.645

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
420.0 71.0 73.95 72.33 0.01 0.9992 2 8
425.0 65.85 68.95 67.4 0.01 0.9991 2 3
430.0 60.85 63.95 71.31 0.01 0.999 2 -
435.0 55.85 58.9 57.39 0.01 0.9988 2 1
440.0 51.95 53.45 61.14 0.8088 0.9986 8 -
445.0 46.7 48.55 47.72 0.01 0.9983 1 3
450.0 42.25 43.5 42.65 0.8428 0.9978 7 18
452.5 39.8 40.6 41.23 0.6242 0.9976 5 1
455.0 36.95 38.0 41.67 0.01 0.9972 17 -
457.5 33.9 35.55 46.24 0.01 0.9967 7 -
460.0 31.25 34.0 33.27 0.01 0.9961 48 2
462.5 28.6 31.3 39.21 0.01 0.9952 14 -
465.0 26.25 29.35 29.42 0.5357 0.9939 26 4
467.5 24.4 26.25 24.6 0.5078 0.992 19 5
470.0 21.95 24.05 22.7 0.5357 0.9892 46 605
472.5 18.7 20.65 20.3 0.01 0.9848 22 14
475.0 16.4 18.25 17.24 0.01 0.9777 45 20
477.5 14.0 15.95 14.75 0.01 0.9661 30 14
480.0 11.8 13.25 12.8 0.01 0.9463 140 10
482.5 9.8 11.25 9.71 0.2911 0.9122 13 14
485.0 7.8 8.55 8.2 0.2633 0.8555 10 132
487.5 5.85 6.3 6.3 0.2552 0.768 13 639
490.0 4.15 4.5 4.35 0.258 0.6491 71 2663
492.5 2.84 2.99 2.98 0.261 0.5124 382 4432
495.0 1.87 1.95 1.91 0.2695 0.3792 138 6479
497.5 1.14 1.2 1.19 0.2739 0.265 349 3206
500.0 0.68 0.74 0.71 0.2825 0.1761 1168 8345
502.5 0.39 0.43 0.42 0.2892 0.112 796 2832
505.0 0.23 0.24 0.24 0.2975 0.0684 3348 4304
507.5 0.12 0.14 0.13 0.3048 0.0404 894 1573
510.0 0.07 0.08 0.08 0.3151 0.0233 1576 3162
512.5 0.03 0.06 0.04 0.3271 0.0133 572 332
515.0 0.01 0.03 0.02 0.3268 0.0078 1001 1345

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
460.0 0.01 0.03 0.01 0.4849 -0.004 68 158
462.5 0.01 0.03 0.02 0.4504 -0.0048 61 4
465.0 0.01 0.03 0.03 0.416 -0.0061 117 86
467.5 0.02 0.04 0.03 0.4 -0.008 127 167
470.0 0.03 0.04 0.04 0.3711 -0.0108 588 563
472.5 0.04 0.06 0.04 0.3508 -0.0152 121 256
475.0 0.05 0.08 0.07 0.3247 -0.0223 361 497
477.5 0.1 0.12 0.11 0.3106 -0.0339 410 780
480.0 0.16 0.18 0.18 0.2908 -0.0537 315 1473
482.5 0.3 0.32 0.3 0.2808 -0.0878 213 1534
485.0 0.52 0.58 0.54 0.2706 -0.1445 472 3933
487.5 0.94 1.01 0.97 0.2637 -0.232 638 2866
490.0 1.63 1.73 1.65 0.2604 -0.3509 742 9738
492.5 2.69 2.84 2.77 0.2628 -0.4879 400 4560
495.0 4.1 4.55 4.3 0.2776 -0.6216 587 828
497.5 5.85 6.2 6.18 0.2763 -0.7366 386 255
500.0 7.85 8.4 8.09 0.2935 -0.8267 1043 399
502.5 9.55 11.05 10.31 0.298 -0.892 343 74
505.0 12.05 13.25 12.84 0.3146 -0.9362 490 161
507.5 14.4 15.35 15.97 0.01 -0.9642 325 121
510.0 17.05 18.15 18.09 0.39 -0.981 271 25
512.5 19.4 21.25 21.23 0.5018 -0.9901 115 41
515.0 22.05 23.1 22.11 0.4645 -0.9948 104 17
517.5 24.3 25.7 26.19 0.465 -0.997 8 1
520.0 27.0 29.15 28.18 0.7041 -0.998 49 3
522.5 28.5 31.55 21.5 0.5556 -0.9985 8 -
525.0 31.45 34.15 23.36 0.7154 -0.9987 51 -
527.5 33.7 36.35 25.75 0.6292 -0.9988 1 -
530.0 36.0 39.1 37.8 0.682 -0.9989 - 4
532.5 38.85 41.6 40.29 0.809 -0.999 - 4
545.0 51.2 54.35 53.01 1.023 -0.9993 - 6
547.5 53.7 56.85 55.49 1.0603 -0.9993 - 6

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.