Options Analytics

Options Chain

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

Spot: 415.75

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
355.0 59.95 62.75 59.86 0.01 1.0 74 17
357.5 57.45 60.4 57.19 0.01 1.0 16 28
360.0 54.9 57.8 55.32 0.01 1.0 277 31
362.5 53.1 54.1 52.05 0.01 1.0 35 8
365.0 49.85 52.3 51.06 0.01 1.0 537 13
367.5 46.85 50.3 47.62 0.01 1.0 85 2
370.0 44.9 47.8 45.27 0.01 1.0 871 13
372.5 42.55 45.05 48.45 0.01 1.0 201 9
375.0 39.4 42.2 41.49 0.01 1.0 1187 38
377.5 37.45 40.35 37.77 0.01 1.0 225 8
380.0 35.35 37.2 35.94 0.01 1.0 1431 53
382.5 32.45 35.1 33.03 0.01 1.0 211 6
385.0 29.4 32.4 30.4 0.01 1.0 1905 64
387.5 27.45 30.4 29.0 0.01 1.0 461 21
390.0 25.4 26.65 26.74 0.01 1.0 2070 150
392.5 22.5 24.7 23.7 0.01 1.0 627 26
395.0 20.1 22.85 21.25 0.01 1.0 2722 96
397.5 17.8 20.4 18.65 0.01 1.0 204 69
400.0 15.95 16.65 16.39 0.01 1.0 7855 1166
402.5 13.55 14.2 13.88 0.01 1.0 599 264
405.0 11.2 12.0 11.5 0.01 1.0 3357 646
407.5 8.95 9.55 9.33 0.01 1.0 360 489
410.0 6.9 7.2 7.22 0.01 1.0 4345 1342
412.5 5.15 5.45 5.31 0.01 1.0 1250 2347
415.0 3.6 3.8 3.75 0.01 1.0 3847 13182
417.5 2.43 2.53 2.51 0.01 0.999946285310162 1726 17629
420.0 1.6 1.67 1.64 0.01 - 6514 48285
422.5 0.98 1.04 1.03 0.01 - 2509 32191
425.0 0.6 0.65 0.62 0.01 - 6703 47371
427.5 0.36 0.39 0.38 0.01 - 2518 13726
430.0 0.22 0.23 0.24 0.01 - 9590 41037
432.5 0.12 0.14 0.14 0.01 - 2828 11068
435.0 0.07 0.09 0.08 0.01 - 7589 13350
437.5 0.06 0.07 0.07 0.01 - 2312 3315
440.0 0.04 0.05 0.05 0.01 - 9332 12049
445.0 0.03 0.04 0.03 0.01 - 5228 3378

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
395.0 0.12 0.15 0.15 0.01 - 1845 3277
400.0 0.22 0.23 0.21 0.01 - 4342 7399
402.5 0.3 0.33 0.31 0.01 - 1340 3628
405.0 0.44 0.48 0.45 0.01 - 2483 6736
407.5 0.68 0.73 0.67 0.01 - 1325 11746
410.0 1.09 1.15 1.12 0.01 - 2738 19358
412.5 1.76 1.83 1.72 0.01 - 1551 14548
415.0 2.75 2.81 2.79 0.01 - 3343 29421
417.5 3.95 4.15 4.05 0.01 -5.371468983794703e-05 2126 15274
420.0 5.4 5.85 5.55 0.01 -1.0 3305 16496
422.5 7.3 7.75 7.47 0.01 -1.0 2645 5854
425.0 9.3 10.25 9.65 0.01 -1.0 5727 4423
427.5 11.5 12.15 11.74 0.01 -1.0 1483 1367
430.0 13.8 14.6 14.4 0.01 -1.0 1548 1214
432.5 15.15 17.6 16.42 0.01 -1.0 746 744
435.0 17.65 19.9 18.78 0.01 -1.0 703 571
437.5 19.95 23.3 18.95 0.01 -1.0 319 100
440.0 22.45 25.1 26.0 0.01 -1.0 285 43
442.5 24.8 28.2 21.39 0.01 -1.0 28 11
445.0 27.35 30.3 29.2 0.01 -1.0 11 26
447.5 29.75 32.7 32.85 0.01 -1.0 25 704
450.0 32.8 35.55 35.27 0.01 -1.0 80 250
452.5 34.75 38.15 37.85 0.01 -1.0 32 102
460.0 43.05 45.6 45.45 0.01 -1.0 2 6
462.5 44.7 48.1 47.85 0.01 -1.0 36 113

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.