Options Analytics

Options Chain

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

Spot: 409.43

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
350.0 58.0 60.55 59.7 0.01 1.0 1707 20
355.0 52.7 55.5 61.25 0.01 1.0 287 -
360.0 48.05 50.5 47.59 0.01 1.0 547 10
365.0 42.9 44.85 42.4 0.01 1.0 1919 4
367.5 40.1 43.9 35.5 0.01 1.0 11 -
370.0 38.5 39.85 39.8 0.01 1.0 1934 36
372.5 35.35 38.05 33.0 0.01 1.0 6 -
375.0 32.8 34.85 32.77 0.01 1.0 2432 16
377.5 30.15 33.95 27.23 0.01 1.0 96 -
380.0 28.6 29.85 29.41 0.01 1.0 3356 63
382.5 25.65 28.45 27.0 0.01 1.0 70 2
385.0 23.7 25.05 24.25 0.01 1.0 6829 128
387.5 20.75 23.5 23.59 0.01 1.0 44 68
390.0 19.15 20.1 19.6 0.01 1.0 3918 337
392.5 16.7 18.3 16.47 0.01 1.0 240 820
395.0 14.25 15.8 14.6 0.01 1.0 2478 225
397.5 11.8 12.55 12.18 0.01 1.0 174 165
400.0 9.6 10.05 9.75 0.01 1.0 14109 2946
402.5 7.3 8.0 7.5 0.01 1.0 1002 5640
405.0 5.5 5.8 5.61 0.01 1.0 5991 20116
407.5 3.8 4.0 3.95 0.01 0.9984220930230938 1962 15047
410.0 2.52 2.59 2.54 0.01 - 12584 45538
412.5 1.55 1.62 1.57 0.01 - 3367 20147
415.0 0.93 0.98 0.94 0.01 - 8397 58425
417.5 0.54 0.58 0.57 0.01 - 4730 12339
420.0 0.33 0.35 0.34 0.01 - 16087 29737
422.5 0.21 0.23 0.22 0.01 - 4299 5967
425.0 0.14 0.15 0.14 0.01 - 10466 7223
427.5 0.1 0.12 0.12 0.01 - 3921 3484
430.0 0.09 0.1 0.09 0.01 - 18112 6473
435.0 0.05 0.07 0.07 0.01 - 13138 5614
440.0 0.04 0.05 0.04 0.01 - 14191 5415

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
385.0 0.04 0.05 0.05 0.01 - 7975 1649
390.0 0.05 0.07 0.06 0.01 - 10375 4729
392.5 0.07 0.09 0.09 0.01 - 1681 1762
395.0 0.12 0.14 0.13 0.01 - 5865 9299
397.5 0.19 0.2 0.21 0.01 - 2507 5090
400.0 0.32 0.34 0.34 0.01 - 20836 17152
402.5 0.57 0.6 0.57 0.01 - 3552 6065
405.0 1.01 1.1 1.03 0.01 - 8019 8426
407.5 1.76 1.89 1.78 0.01 -0.0015779069769062404 2668 8367
410.0 2.89 3.05 2.93 0.01 -1.0 7727 4653
412.5 4.4 4.75 4.55 0.01 -1.0 988 696
415.0 6.2 6.7 6.55 0.01 -1.0 3177 734
417.5 8.2 8.9 8.62 0.01 -1.0 576 116
420.0 9.6 10.95 10.76 0.01 -1.0 5569 423
422.5 12.9 13.9 13.42 0.01 -1.0 1135 63
425.0 15.0 15.95 15.69 0.01 -1.0 1247 269
427.5 17.05 20.05 18.2 0.01 -1.0 1039 1
430.0 20.25 21.2 20.77 0.01 -1.0 4000 171
432.5 21.8 25.05 24.47 0.01 -1.0 273 -
435.0 24.6 26.8 25.77 0.01 -1.0 100 11
440.0 29.8 32.05 30.3 0.01 -1.0 3139 3069
442.5 32.2 34.95 33.83 0.01 -1.0 15 -
445.0 34.5 37.0 36.08 0.01 -1.0 67 2
450.0 39.85 42.1 40.6 0.01 -1.0 3027 9083
455.0 44.5 47.6 44.4 0.01 -1.0 1 3
460.0 49.6 52.15 50.05 0.01 -1.0 555 3352
470.0 59.6 62.0 60.95 0.01 -1.0 1244 7521

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.