Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912C00477500 | 477.50 | 22.45 | 24.20 | 22.36 | 1 | 55 | 42.04% | 0.93 | 0.01 | -0.37 | 0.05 | 0.02 |
| MSFT20250912C00480000 | 480.00 | 20.50 | 21.05 | 20.65 | 119 | 773 | 34.17% | 0.95 | 0.01 | -0.23 | 0.04 | 0.02 |
| MSFT20250912C00482500 | 482.50 | 18.05 | 19.20 | 17.50 | 6 | 10 | 40.30% | 0.89 | 0.01 | -0.61 | 0.07 | 0.02 |
| MSFT20250912C00485000 | 485.00 | 15.65 | 16.10 | 15.75 | 138 | 1,665 | 30.85% | 0.92 | 0.01 | -0.36 | 0.06 | 0.02 |
| MSFT20250912C00487500 | 487.50 | 13.30 | 13.80 | 13.75 | 74 | 37 | 29.11% | 0.89 | 0.02 | -0.44 | 0.07 | 0.02 |
| MSFT20250912C00490000 | 490.00 | 11.05 | 11.80 | 11.52 | 239 | 808 | 27.52% | 0.85 | 0.02 | -0.56 | 0.09 | 0.02 |
| MSFT20250912C00492500 | 492.50 | 8.90 | 9.35 | 9.15 | 287 | 476 | 26.23% | 0.80 | 0.03 | -0.69 | 0.11 | 0.02 |
| MSFT20250912C00495000 | 495.00 | 7.05 | 7.15 | 7.05 | 1,809 | 1,989 | 25.68% | 0.72 | 0.04 | -0.87 | 0.13 | 0.02 |
| MSFT20250912C00497500 | 497.50 | 5.20 | 5.40 | 5.30 | 2,594 | 1,560 | 24.75% | 0.63 | 0.04 | -0.98 | 0.14 | 0.02 |
| MSFT20250912C00500000 | 500.00 | 3.75 | 3.85 | 3.85 | 12,253 | 5,403 | 24.11% | 0.53 | 0.04 | -1.03 | 0.15 | 0.01 |
| MSFT20250912C00502500 | 502.50 | 2.52 | 2.64 | 2.57 | 10,515 | 3,234 | 23.97% | 0.42 | 0.04 | -0.99 | 0.15 | 0.01 |
| MSFT20250912C00505000 | 505.00 | 1.70 | 1.72 | 1.71 | 13,001 | 9,506 | 23.87% | 0.31 | 0.04 | -0.86 | 0.13 | 0.01 |
| MSFT20250912C00507500 | 507.50 | 1.06 | 1.09 | 1.08 | 11,243 | 2,550 | 24.06% | 0.22 | 0.03 | -0.68 | 0.11 | 0.01 |
| MSFT20250912C00510000 | 510.00 | 0.67 | 0.69 | 0.67 | 16,211 | 10,928 | 24.52% | 0.16 | 0.03 | -0.51 | 0.09 | 0.00 |
| MSFT20250912C00512500 | 512.50 | 0.43 | 0.44 | 0.45 | 3,953 | 3,078 | 25.19% | 0.11 | 0.02 | -0.37 | 0.07 | 0.00 |
| MSFT20250912C00515000 | 515.00 | 0.29 | 0.30 | 0.29 | 4,319 | 7,729 | 26.17% | 0.07 | 0.01 | -0.26 | 0.05 | 0.00 |
| MSFT20250912C00517500 | 517.50 | 0.20 | 0.21 | 0.20 | 940 | 1,605 | 27.48% | 0.05 | 0.01 | -0.20 | 0.04 | 0.00 |
| MSFT20250912C00520000 | 520.00 | 0.15 | 0.16 | 0.15 | 12,329 | 4,400 | 28.84% | 0.04 | 0.01 | -0.15 | 0.03 | 0.00 |
| MSFT20250912C00522500 | 522.50 | 0.12 | 0.14 | 0.13 | 1,351 | 2,024 | 30.72% | 0.03 | 0.01 | -0.12 | 0.03 | 0.00 |
| MSFT20250912C00525000 | 525.00 | 0.09 | 0.11 | 0.11 | 1,991 | 4,929 | 32.18% | 0.02 | 0.00 | -0.10 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT20250912P00477500 | 477.50 | 0.17 | 0.19 | 0.20 | 304 | 1,447 | 34.81% | -0.03 | 0.01 | -0.16 | 0.03 | -0.00 |
| MSFT20250912P00480000 | 480.00 | 0.22 | 0.23 | 0.23 | 628 | 3,652 | 32.88% | -0.04 | 0.01 | -0.19 | 0.04 | -0.00 |
| MSFT20250912P00482500 | 482.50 | 0.27 | 0.29 | 0.27 | 553 | 395 | 31.07% | -0.06 | 0.01 | -0.24 | 0.04 | -0.00 |
| MSFT20250912P00485000 | 485.00 | 0.37 | 0.38 | 0.37 | 2,724 | 4,146 | 29.49% | -0.08 | 0.01 | -0.31 | 0.05 | -0.00 |
| MSFT20250912P00487500 | 487.50 | 0.50 | 0.52 | 0.51 | 958 | 1,650 | 28.01% | -0.10 | 0.02 | -0.40 | 0.07 | -0.00 |
| MSFT20250912P00490000 | 490.00 | 0.72 | 0.73 | 0.72 | 4,515 | 4,076 | 26.65% | -0.14 | 0.02 | -0.51 | 0.09 | -0.00 |
| MSFT20250912P00492500 | 492.50 | 1.04 | 1.06 | 1.06 | 2,284 | 1,513 | 25.47% | -0.20 | 0.03 | -0.66 | 0.10 | -0.01 |
| MSFT20250912P00495000 | 495.00 | 1.54 | 1.57 | 1.54 | 5,796 | 3,248 | 24.56% | -0.27 | 0.04 | -0.81 | 0.12 | -0.01 |
| MSFT20250912P00497500 | 497.50 | 2.24 | 2.27 | 2.25 | 6,348 | 1,839 | 23.79% | -0.37 | 0.04 | -0.94 | 0.14 | -0.01 |
| MSFT20250912P00500000 | 500.00 | 3.20 | 3.30 | 3.28 | 4,376 | 3,257 | 23.28% | -0.47 | 0.05 | -1.00 | 0.15 | -0.01 |
| MSFT20250912P00502500 | 502.50 | 4.50 | 4.65 | 4.54 | 1,158 | 616 | 22.96% | -0.59 | 0.05 | -0.95 | 0.15 | -0.01 |
| MSFT20250912P00505000 | 505.00 | 6.10 | 6.25 | 6.20 | 751 | 1,329 | 22.98% | -0.70 | 0.04 | -0.82 | 0.13 | -0.02 |
| MSFT20250912P00507500 | 507.50 | 8.00 | 8.15 | 7.90 | 160 | 879 | 23.09% | -0.79 | 0.03 | -0.64 | 0.11 | -0.02 |
| MSFT20250912P00510000 | 510.00 | 10.05 | 10.45 | 10.71 | 147 | 1,408 | 23.99% | -0.85 | 0.03 | -0.49 | 0.09 | -0.02 |
| MSFT20250912P00512500 | 512.50 | 11.35 | 12.75 | 12.68 | 16 | 268 | 25.26% | -0.90 | 0.02 | -0.38 | 0.07 | -0.02 |
| MSFT20250912P00515000 | 515.00 | 14.45 | 15.10 | 14.65 | 161 | 485 | 26.17% | -0.93 | 0.01 | -0.27 | 0.05 | -0.01 |
| MSFT20250912P00517500 | 517.50 | 16.45 | 17.60 | 18.29 | 18 | 106 | 21.63% | -0.99 | 0.01 | -0.08 | 0.01 | -0.00 |
| MSFT20250912P00520000 | 520.00 | 19.00 | 20.00 | 20.73 | 22 | 1,391 | 29.66% | -0.96 | 0.01 | -0.18 | 0.03 | -0.01 |
| MSFT20250912P00522500 | 522.50 | 20.95 | 23.05 | 0.00 | 0 | 0 | 32.61% | -0.97 | 0.01 | -0.18 | 0.03 | -0.01 |
| MSFT20250912P00525000 | 525.00 | 24.45 | 25.45 | 23.32 | 2 | 2 | 46.26% | -0.92 | 0.01 | -0.55 | 0.06 | -0.02 |
