Options Analytics
Options Chain
Full chain with IV, greeks, volume, and OI for MSFT
Spot: 409.0
📈 Call Options
| Strike | Bid | Ask | Last | IV | Delta - Δ | OI | Vol |
|---|---|---|---|---|---|---|---|
| 350.0 | 57.85 | 61.0 | 55.34 | 0.01 | 0.9995 | 12 | 40 |
| 355.0 | 52.8 | 56.05 | 51.98 | 0.01 | 0.999 | 12 | 46 |
| 360.0 | 48.05 | 50.85 | 47.95 | 0.01 | 0.9982 | 8 | 10 |
| 380.0 | 27.95 | 31.15 | 26.19 | 0.01 | 0.9813 | 30 | 2 |
| 382.5 | 25.7 | 27.95 | 24.0 | 0.01 | 0.9749 | 15 | 8 |
| 387.5 | 20.85 | 23.8 | 20.79 | 0.4611 | 0.9543 | 28 | 2 |
| 390.0 | 18.45 | 21.15 | 19.05 | 0.4103 | 0.9382 | 219 | 34 |
| 392.5 | 16.1 | 18.3 | 16.7 | 0.3355 | 0.9168 | 63 | 116 |
| 395.0 | 14.75 | 15.5 | 14.5 | 0.3918 | 0.8885 | 166 | 126 |
| 397.5 | 12.45 | 13.8 | 12.6 | 0.4146 | 0.8517 | 111 | 117 |
| 400.0 | 10.6 | 11.25 | 10.89 | 0.3952 | 0.8044 | 422 | 523 |
| 402.5 | 8.6 | 8.8 | 8.67 | 0.3577 | 0.7447 | 162 | 564 |
| 405.0 | 6.7 | 6.95 | 6.85 | 0.3458 | 0.6709 | 560 | 1669 |
| 407.5 | 5.05 | 5.2 | 5.2 | 0.3326 | 0.5834 | 214 | 3434 |
| 410.0 | 3.65 | 3.75 | 3.75 | 0.3234 | 0.4857 | 531 | 7412 |
| 412.5 | 2.47 | 2.59 | 2.52 | 0.3148 | 0.384 | 533 | 2887 |
| 415.0 | 1.62 | 1.69 | 1.65 | 0.3088 | 0.2866 | 941 | 3188 |
| 417.5 | 1.0 | 1.05 | 1.05 | 0.3043 | 0.2015 | 1042 | 2904 |
| 420.0 | 0.58 | 0.64 | 0.6 | 0.3023 | 0.1339 | 2745 | 3797 |
| 422.5 | 0.33 | 0.38 | 0.34 | 0.303 | 0.0852 | 268 | 750 |
| 425.0 | 0.18 | 0.2 | 0.2 | 0.3015 | 0.0529 | 538 | 1103 |
| 427.5 | 0.1 | 0.14 | 0.14 | 0.3117 | 0.0328 | 308 | 675 |
📉 Put Options
| Strike | Bid | Ask | Last | IV | Delta - Δ | OI | Vol |
|---|---|---|---|---|---|---|---|
| 380.0 | 0.08 | 0.1 | 0.1 | 0.4796 | -0.0187 | 390 | 1389 |
| 382.5 | 0.11 | 0.13 | 0.12 | 0.4631 | -0.0251 | 138 | 436 |
| 385.0 | 0.16 | 0.21 | 0.18 | 0.4578 | -0.0338 | 183 | 936 |
| 387.5 | 0.23 | 0.28 | 0.25 | 0.4441 | -0.0457 | 200 | 1656 |
| 390.0 | 0.32 | 0.37 | 0.32 | 0.4285 | -0.0618 | 252 | 878 |
| 392.5 | 0.45 | 0.5 | 0.45 | 0.4144 | -0.0833 | 111 | 729 |
| 395.0 | 0.62 | 0.7 | 0.7 | 0.4005 | -0.1116 | 350 | 1194 |
| 397.5 | 0.87 | 0.95 | 0.91 | 0.3871 | -0.1484 | 356 | 1390 |
| 400.0 | 1.21 | 1.3 | 1.28 | 0.3748 | -0.1956 | 501 | 3327 |
| 402.5 | 1.67 | 1.76 | 1.7 | 0.3613 | -0.2555 | 410 | 2828 |
| 405.0 | 2.29 | 2.38 | 2.42 | 0.3482 | -0.3294 | 313 | 3714 |
| 407.5 | 3.1 | 3.2 | 3.2 | 0.3364 | -0.417 | 411 | 2686 |
| 410.0 | 4.15 | 4.3 | 4.2 | 0.3271 | -0.5151 | 958 | 1010 |
| 412.5 | 5.45 | 5.65 | 5.45 | 0.3155 | -0.6172 | 306 | 145 |
| 415.0 | 7.05 | 7.25 | 6.73 | 0.3097 | -0.7151 | 80 | 570 |
| 417.5 | 8.85 | 9.2 | 8.63 | 0.3054 | -0.8008 | 229 | 132 |
| 420.0 | 10.2 | 11.55 | 12.0 | 0.2624 | -0.8691 | 181 | 53 |
| 422.5 | 12.3 | 14.7 | 15.75 | 0.3313 | -0.9187 | 41 | 15 |
| 425.0 | 14.35 | 16.55 | 16.4 | 0.01 | -0.9521 | 6 | 3 |
| 427.5 | 17.1 | 19.6 | 19.21 | 0.3837 | -0.9729 | 3 | 12 |
| 430.0 | 19.5 | 22.1 | 22.64 | 0.4086 | -0.985 | 8 | 5 |
Upgrade Required
Download access is only available to premium users. Please sign in or upgrade your plan.
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.