MSFT Option Chain
End of day data from March 5, 2021 for MSFT options expiring on March 12, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| MSFT12Mar21C235.00 | CALL | 235.00 | $2.00 | $1.73 / 103 | $2.00 / 12 | 6,980 | 3,780 | 23.949867% | 0.328757 | -0.165532 | 0.048772 | 0.123979 | 0.016345 |
| MSFT12Mar21P225.00 | PUT | 225.00 | $1.40 | $1.37 / 24 | $1.45 / 5 | 6,784 | 2,217 | 28.429472% | -0.179919 | -0.122614 | 0.035384 | 0.089946 | -0.009295 |
| MSFT12Mar21C240.00 | CALL | 240.00 | $0.68 | $0.60 / 70 | $0.73 / 12 | 6,139 | 5,237 | 23.701921% | 0.135428 | -0.099991 | 0.029350 | 0.074608 | 0.006765 |
| MSFT12Mar21C230.00 | CALL | 230.00 | $4.45 | $4.20 / 45 | $4.65 / 42 | 4,611 | 1,852 | 26.297618% | 0.590361 | -0.176463 | 0.052414 | 0.133237 | 0.029138 |
| MSFT12Mar21C232.50 | CALL | 232.50 | $2.91 | $2.91 / 114 | $3.10 / 17 | 4,532 | 2,137 | 25.170271% | 0.456510 | -0.180951 | 0.053486 | 0.135960 | 0.022623 |
| MSFT12Mar21P220.00 | PUT | 220.00 | $0.75 | $0.69 / 83 | $0.80 / 9 | 3,757 | 1,811 | 31.796534% | -0.052854 | -0.050258 | 0.014540 | 0.036961 | -0.002720 |
| MSFT12Mar21C237.50 | CALL | 237.50 | $1.20 | $1.10 / 60 | $1.27 / 50 | 2,847 | 2,600 | 24.161575% | 0.219481 | -0.135664 | 0.039884 | 0.101385 | 0.010941 |
| MSFT12Mar21P215.00 | PUT | 215.00 | $0.43 | $0.40 / 61 | $0.53 / 67 | 2,794 | 1,757 | 36.444538% | -0.009744 | -0.012130 | 0.003515 | 0.008934 | -0.000500 |
| MSFT12Mar21P230.00 | PUT | 230.00 | $2.72 | $2.65 / 55 | $2.85 / 1 | 2,613 | 2,339 | 25.527898% | -0.409423 | -0.182488 | 0.052414 | 0.133237 | -0.021273 |
| MSFT12Mar21P232.50 | PUT | 232.50 | $3.85 | $3.70 / 32 | $4.05 / 18 | 2,180 | 1,596 | 24.743146% | -0.543274 | -0.186973 | 0.053486 | 0.135960 | -0.028336 |
| MSFT12Mar21C242.50 | CALL | 242.50 | $0.38 | $0.35 / 3 | $0.47 / 36 | 2,031 | 2,118 | 24.407316% | 0.077099 | -0.066510 | 0.019500 | 0.049569 | 0.003858 |
| MSFT12Mar21C227.50 | CALL | 227.50 | $6.40 | $5.95 / 20 | $6.45 / 34 | 1,995 | 973 | 28.211628% | 0.715600 | -0.152748 | 0.045729 | 0.116244 | 0.035143 |
| MSFT12Mar21C245.00 | CALL | 245.00 | $0.23 | $0.19 / 2 | $0.24 / 2 | 1,989 | 4,093 | 24.294422% | 0.040466 | -0.040058 | 0.011734 | 0.029828 | 0.002028 |
| MSFT12Mar21C250.00 | CALL | 250.00 | $0.11 | $0.06 / 52 | $0.10 / 1 | 1,873 | 1,738 | 25.954848% | 0.008739 | -0.010922 | 0.003195 | 0.008122 | 0.000439 |
| MSFT12Mar21P227.50 | PUT | 227.50 | $2.00 | $1.94 / 8 | $2.09 / 44 | 1,701 | 1,233 | 27.294601% | -0.284184 | -0.158775 | 0.045729 | 0.116244 | -0.014719 |
| MSFT12Mar21C252.50 | CALL | 252.50 | $0.10 | $0.05 / 30 | $0.12 / 8 | 1,451 | 439 | 29.021587% | 0.003601 | -0.004973 | 0.001454 | 0.003697 | 0.000181 |
| MSFT12Mar21P200.00 | PUT | 200.00 | $0.12 | $0.11 / 7 | $0.17 / 40 | 1,315 | 1,501 | 49.854846% | -0.000002 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| MSFT12Mar21P222.50 | PUT | 222.50 | $1.05 | $0.95 / 64 | $1.10 / 5 | 1,183 | 1,866 | 30.135194% | -0.102980 | -0.083685 | 0.024184 | 0.061477 | -0.005309 |
| MSFT12Mar21P217.50 | PUT | 217.50 | $0.55 | $0.52 / 68 | $0.68 / 59 | 953 | 1,166 | 34.377419% | -0.024142 | -0.026441 | 0.007656 | 0.019462 | -0.001241 |
| MSFT12Mar21C255.00 | CALL | 255.00 | $0.08 | $0.02 / 47 | $0.09 / 5 | 920 | 634 | 29.819400% | 0.001371 | -0.002075 | 0.000606 | 0.001542 | 0.000069 |
| MSFT12Mar21C247.50 | CALL | 247.50 | $0.16 | $0.10 / 31 | $0.17 / 9 | 863 | 1,062 | 25.267835% | 0.019580 | -0.021914 | 0.006415 | 0.016306 | 0.000982 |
| MSFT12Mar21C225.00 | CALL | 225.00 | $8.40 | $7.90 / 24 | $8.40 / 30 | 849 | 562 | 29.986222% | 0.819865 | -0.116585 | 0.035384 | 0.089946 | 0.040020 |
| MSFT12Mar21C257.50 | CALL | 257.50 | $0.07 | $0.02 / 26 | $0.08 / 176 | 815 | 3,114 | 31.967330% | 0.000483 | -0.000795 | 0.000232 | 0.000591 | 0.000024 |
| MSFT12Mar21P210.00 | PUT | 210.00 | $0.28 | $0.26 / 3 | $0.33 / 3 | 803 | 1,227 | 40.771585% | -0.001066 | -0.001660 | 0.000482 | 0.001224 | -0.000055 |
| MSFT12Mar21P235.00 | PUT | 235.00 | $5.21 | $5.15 / 20 | $5.45 / 25 | 680 | 1,340 | 24.003932% | -0.671028 | -0.171552 | 0.048772 | 0.123979 | -0.035162 |
| MSFT12Mar21C270.00 | CALL | 270.00 | $0.05 | $0.01 / 1 | $0.04 / 10 | 628 | 319 | 40.525012% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| MSFT12Mar21C262.50 | CALL | 262.50 | $0.07 | $0.03 / 8 | $0.07 / 9 | 624 | 360 | 36.894124% | 0.000048 | -0.000091 | 0.000027 | 0.000068 | 0.000002 |
| MSFT12Mar21P207.50 | PUT | 207.50 | $0.23 | $0.21 / 9 | $0.31 / 71 | 378 | 470 | 43.652085% | -0.000285 | -0.000490 | 0.000142 | 0.000362 | -0.000015 |
| MSFT12Mar21C260.00 | CALL | 260.00 | $0.06 | $0.04 / 2 | $0.09 / 1 | 356 | 4,128 | 35.700119% | 0.000158 | -0.000281 | 0.000082 | 0.000208 | 0.000008 |
| MSFT12Mar21P212.50 | PUT | 212.50 | $0.34 | $0.32 / 30 | $0.42 / 57 | 344 | 825 | 38.646681% | -0.003451 | -0.004830 | 0.001400 | 0.003559 | -0.000177 |
| MSFT12Mar21C210.00 | CALL | 210.00 | $21.75 | $21.60 / 24 | $22.65 / 39 | 337 | 79 | 46.949970% | 0.998718 | 0.004383 | 0.000482 | 0.001224 | 0.045972 |
| MSFT12Mar21P240.00 | PUT | 240.00 | $8.87 | $8.45 / 51 | $9.70 / 62 | 320 | 1,077 | 23.486202% | -0.864356 | -0.106006 | 0.029350 | 0.074608 | -0.045837 |
| MSFT12Mar21P190.00 | PUT | 190.00 | $0.06 | $0.05 / 200 | $0.07 / 5 | 316 | 988 | 57.401153% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P237.50 | PUT | 237.50 | $6.72 | $6.55 / 59 | $7.20 / 24 | 285 | 999 | 21.896111% | -0.780303 | -0.141682 | 0.039884 | 0.101385 | -0.041114 |
| MSFT12Mar21P195.00 | PUT | 195.00 | $0.09 | $0.06 / 9 | $0.09 / 2 | 280 | 391 | 52.216026% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C265.00 | CALL | 265.00 | $0.05 | $0.01 / 1 | $0.08 / 30 | 262 | 410 | 38.768657% | 0.000014 | -0.000028 | 0.000008 | 0.000020 | 0.000001 |
| MSFT12Mar21C220.00 | CALL | 220.00 | $13.75 | $12.20 / 24 | $12.75 / 40 | 162 | 425 | 33.870894% | 0.946930 | -0.044224 | 0.014540 | 0.036961 | 0.045499 |
| MSFT12Mar21P202.50 | PUT | 202.50 | $0.14 | $0.13 / 8 | $0.22 / 8 | 158 | 122 | 47.978999% | -0.000013 | -0.000027 | 0.000008 | 0.000020 | -0.000001 |
| MSFT12Mar21P205.00 | PUT | 205.00 | $0.18 | $0.17 / 6 | $0.20 / 15 | 156 | 934 | 44.693524% | -0.000066 | -0.000124 | 0.000036 | 0.000091 | -0.000003 |
| MSFT12Mar21P242.50 | PUT | 242.50 | $10.45 | $10.60 / 24 | $11.65 / 24 | 141 | 383 | 20.391912% | -0.922685 | -0.072523 | 0.019500 | 0.049569 | -0.049292 |
| MSFT12Mar21P252.50 | PUT | 252.50 | $20.05 | $20.20 / 24 | $21.40 / 24 | 124 | 31 | 27.541328% | -0.996184 | -0.010976 | 0.001454 | 0.003697 | -0.055161 |
| MSFT12Mar21P175.00 | PUT | 175.00 | $0.01 | $0.01 / 89 | $0.06 / 1 | 104 | 201 | 73.551966% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P170.00 | PUT | 170.00 | $0.02 | $0.01 / 1 | $0.06 / 37 | 86 | 610 | 80.429369% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C280.00 | CALL | 280.00 | $0.03 | $0.01 / 20 | $0.03 / 13 | 82 | 318 | 47.762496% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P180.00 | PUT | 180.00 | $0.02 | $0.01 / 100 | $0.05 / 1 | 74 | 683 | 65.707479% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P245.00 | PUT | 245.00 | $13.15 | $12.90 / 24 | $14.00 / 24 | 49 | 206 | 16.605799% | -0.959318 | -0.046068 | 0.011734 | 0.029828 | -0.051670 |
| MSFT12Mar21P185.00 | PUT | 185.00 | $0.07 | $0.03 / 10 | $0.07 / 35 | 49 | 538 | 62.802714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P260.00 | PUT | 260.00 | $27.60 | $27.65 / 20 | $28.80 / 24 | 39 | 14 | 33.270566% | -0.999626 | -0.006276 | 0.000082 | 0.000208 | -0.056978 |
| MSFT12Mar21C222.50 | CALL | 222.50 | $11.25 | $9.95 / 24 | $10.75 / 58 | 35 | 168 | 32.866032% | 0.896804 | -0.077653 | 0.024184 | 0.061477 | 0.043458 |
| MSFT12Mar21C200.00 | CALL | 200.00 | $32.35 | $31.30 / 36 | $32.50 / 43 | 35 | 264 | 57.877661% | 0.999782 | 0.006049 | 0.000001 | 0.000004 | 0.043835 |
| MSFT12Mar21C267.50 | CALL | 267.50 | $0.05 | $0.01 / 8 | $0.06 / 8 | 25 | 183 | 39.869541% | 0.000004 | -0.000008 | 0.000002 | 0.000006 | 0.000000 |
| MSFT12Mar21C215.00 | CALL | 215.00 | $17.87 | $16.55 / 45 | $17.80 / 40 | 22 | 70 | 38.987599% | 0.990040 | -0.006091 | 0.003515 | 0.008934 | 0.046623 |
| MSFT12Mar21P247.50 | PUT | 247.50 | $15.37 | $15.30 / 24 | $16.45 / 24 | 17 | 66 | 24.997503% | -0.980204 | -0.027922 | 0.006415 | 0.016306 | -0.053264 |
| MSFT12Mar21P160.00 | PUT | 160.00 | $0.01 | $0.01 / 1 | $0.05 / 30 | 14 | 65 | 93.185435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C325.00 | CALL | 325.00 | $0.01 | | $0.01 / 10 | 12 | 17 | 75.227741% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C290.00 | CALL | 290.00 | $0.01 | $0.01 / 32 | $0.03 / 10 | 10 | 320 | 55.532422% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C285.00 | CALL | 285.00 | $0.01 | $0.02 / 24 | $0.03 / 11 | 10 | 100 | 52.897005% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C217.50 | CALL | 217.50 | $11.90 | $14.40 / 31 | $15.25 / 47 | 10 | 75 | 36.731046% | 0.975642 | -0.020405 | 0.007656 | 0.019462 | 0.046430 |
| MSFT12Mar21P257.50 | PUT | 257.50 | $30.55 | $25.15 / 24 | $26.80 / 24 | 7 | 3 | 31.707715% | -0.999301 | -0.006793 | 0.000232 | 0.000591 | -0.056414 |
| MSFT12Mar21C275.00 | CALL | 275.00 | $0.04 | $0.01 / 1 | $0.03 / 75 | 4 | 460 | 43.719518% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C180.00 | CALL | 180.00 | $50.64 | $51.20 / 24 | $52.50 / 1 | 2 | 2 | 88.521337% | 0.999784 | 0.006073 | 0.000001 | 0.000000 | 0.039452 |
| MSFT12Mar21P267.50 | PUT | 267.50 | $36.65 | $35.10 / 24 | $36.35 / 24 | 1 | 0 | 36.421984% | -0.999781 | -0.005996 | 0.000002 | 0.000006 | -0.058630 |
| MSFT12Mar21P265.00 | PUT | 265.00 | $38.15 | $32.65 / 24 | $33.85 / 24 | 1 | 0 | 34.283273% | -0.999771 | -0.006019 | 0.000008 | 0.000020 | -0.058081 |
| MSFT12Mar21P255.00 | PUT | 255.00 | $22.51 | $22.65 / 24 | $24.30 / 24 | 1 | 15 | 29.182495% | -0.998413 | -0.008075 | 0.000606 | 0.001542 | -0.055821 |
| MSFT12Mar21P325.00 | PUT | 325.00 | | $92.60 / 24 | $94.30 / 24 | 0 | 0 | 80.883803% | -0.999784 | -0.005934 | 0.000001 | 0.000000 | -0.071232 |
| MSFT12Mar21C320.00 | CALL | 320.00 | $0.01 | | $0.04 / 9 | 0 | 4 | 82.150478% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P320.00 | PUT | 320.00 | | $87.60 / 24 | $88.85 / 24 | 0 | 0 | 96.822754% | -0.999784 | -0.005938 | 0.000001 | 0.000000 | -0.070136 |
| MSFT12Mar21C315.00 | CALL | 315.00 | $0.01 | | $0.02 / 200 | 0 | 164 | 73.377516% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P315.00 | PUT | 315.00 | $78.10 | $82.60 / 24 | $84.30 / 24 | 0 | 0 | 74.188436% | -0.999784 | -0.005943 | 0.000001 | 0.000000 | -0.069041 |
| MSFT12Mar21C310.00 | CALL | 310.00 | $0.04 | | $0.01 / 1 | 0 | 37 | 65.704610% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P310.00 | PUT | 310.00 | $73.10 | $77.60 / 24 | $79.25 / 24 | 0 | 0 | 82.580018% | -0.999784 | -0.005948 | 0.000001 | 0.000000 | -0.067945 |
| MSFT12Mar21C305.00 | CALL | 305.00 | $0.01 | | $0.01 / 1 | 0 | 51 | 62.394609% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P305.00 | PUT | 305.00 | | $72.60 / 24 | $74.05 / 24 | 0 | 0 | 84.347170% | -0.999784 | -0.005953 | 0.000001 | 0.000000 | -0.066849 |
| MSFT12Mar21C300.00 | CALL | 300.00 | $0.02 | $0.01 / 24 | $0.02 / 1 | 0 | 135 | 61.215033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P300.00 | PUT | 300.00 | | $67.50 / 24 | $69.30 / 24 | 0 | 0 | 61.678620% | -0.999784 | -0.005957 | 0.000001 | 0.000000 | -0.065753 |
| MSFT12Mar21C295.00 | CALL | 295.00 | $0.07 | $0.01 / 24 | $0.05 / 1 | 0 | 103 | 61.759496% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21P295.00 | PUT | 295.00 | | $62.60 / 24 | $63.80 / 24 | 0 | 0 | 70.159728% | -0.999784 | -0.005962 | 0.000001 | 0.000000 | -0.064657 |
| MSFT12Mar21P290.00 | PUT | 290.00 | $65.04 | $57.60 / 24 | $58.90 / 24 | 0 | 8 | 70.908515% | -0.999784 | -0.005967 | 0.000001 | 0.000000 | -0.063561 |
| MSFT12Mar21P285.00 | PUT | 285.00 | | $52.60 / 24 | $53.85 / 24 | 0 | 0 | 52.939782% | -0.999784 | -0.005972 | 0.000001 | 0.000000 | -0.062465 |
| MSFT12Mar21P280.00 | PUT | 280.00 | | $47.60 / 24 | $48.90 / 24 | 0 | 0 | 61.306977% | -0.999784 | -0.005977 | 0.000001 | 0.000000 | -0.061369 |
| MSFT12Mar21P275.00 | PUT | 275.00 | $40.15 | $42.60 / 24 | $43.85 / 24 | 0 | 1 | 38.225731% | -0.999784 | -0.005982 | 0.000001 | 0.000000 | -0.060274 |
| MSFT12Mar21P270.00 | PUT | 270.00 | $28.85 | $37.60 / 24 | $38.85 / 24 | 0 | 2 | 40.246810% | -0.999783 | -0.005988 | 0.000001 | 0.000001 | -0.059178 |
| MSFT12Mar21P262.50 | PUT | 262.50 | $31.50 | $30.00 / 24 | $31.35 / 24 | 0 | 17 | 32.109698% | -0.999736 | -0.006085 | 0.000027 | 0.000068 | -0.057531 |
| MSFT12Mar21P250.00 | PUT | 250.00 | $23.65 | $17.70 / 24 | $18.85 / 24 | 0 | 74 | 26.068317% | -0.991046 | -0.016927 | 0.003195 | 0.008122 | -0.054355 |
| MSFT12Mar21C212.50 | CALL | 212.50 | $15.50 | $19.05 / 27 | $20.20 / 24 | 0 | 41 | 42.542061% | 0.996333 | 0.001212 | 0.001400 | 0.003559 | 0.046398 |
| MSFT12Mar21C207.50 | CALL | 207.50 | $23.35 | $24.00 / 24 | $25.10 / 9 | 0 | 6 | 49.629799% | 0.999499 | 0.005556 | 0.000142 | 0.000362 | 0.045465 |
| MSFT12Mar21C205.00 | CALL | 205.00 | $22.50 | $26.45 / 24 | $27.60 / 24 | 0 | 15 | 53.269388% | 0.999719 | 0.005925 | 0.000036 | 0.000091 | 0.044928 |
| MSFT12Mar21C202.50 | CALL | 202.50 | | $28.90 / 24 | $30.15 / 24 | 0 | 0 | 57.508162% | 0.999771 | 0.006024 | 0.000008 | 0.000020 | 0.044383 |
| MSFT12Mar21C195.00 | CALL | 195.00 | $32.30 | $36.35 / 24 | $37.55 / 1 | 0 | 11 | 67.814844% | 0.999784 | 0.006058 | 0.000001 | 0.000000 | 0.042739 |
| MSFT12Mar21C190.00 | CALL | 190.00 | $35.85 | $41.20 / 24 | $42.55 / 1 | 0 | 7 | 73.193913% | 0.999784 | 0.006063 | 0.000001 | 0.000000 | 0.041644 |
| MSFT12Mar21C185.00 | CALL | 185.00 | $48.50 | $46.20 / 24 | $47.50 / 24 | 0 | 5 | 80.243738% | 0.999784 | 0.006068 | 0.000001 | 0.000000 | 0.040548 |
| MSFT12Mar21C175.00 | CALL | 175.00 | $66.02 | $56.20 / 24 | $57.50 / 1 | 0 | 2 | 96.955034% | 0.999784 | 0.006077 | 0.000001 | 0.000000 | 0.038356 |
| MSFT12Mar21C170.00 | CALL | 170.00 | | $61.15 / 24 | $62.45 / 24 | 0 | 0 | 102.344411% | 0.999784 | 0.006082 | 0.000001 | 0.000000 | 0.037260 |
| MSFT12Mar21C165.00 | CALL | 165.00 | | $66.20 / 24 | $67.50 / 1 | 0 | 0 | 114.355474% | 0.999784 | 0.006087 | 0.000001 | 0.000000 | 0.036164 |
| MSFT12Mar21P165.00 | PUT | 165.00 | $0.05 | | $0.05 / 8 | 0 | 168 | 90.970211% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C160.00 | CALL | 160.00 | | $71.20 / 24 | $72.50 / 1 | 0 | 0 | 123.366826% | 0.999784 | 0.006092 | 0.000001 | 0.000000 | 0.035068 |
| MSFT12Mar21C155.00 | CALL | 155.00 | | $76.20 / 24 | $77.40 / 24 | 0 | 0 | 128.749736% | 0.999784 | 0.006097 | 0.000001 | 0.000000 | 0.033972 |
| MSFT12Mar21P155.00 | PUT | 155.00 | $0.02 | | $0.05 / 26 | 0 | 22 | 106.106796% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C150.00 | CALL | 150.00 | $74.70 | $81.20 / 24 | $82.45 / 24 | 0 | 1 | 140.134642% | 0.999784 | 0.006101 | 0.000001 | 0.000000 | 0.032876 |
| MSFT12Mar21P150.00 | PUT | 150.00 | | | $0.05 / 37 | 0 | 0 | 113.996238% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C145.00 | CALL | 145.00 | $86.05 | $86.00 / 24 | $87.45 / 24 | 0 | 1 | 139.726674% | 0.999784 | 0.006106 | 0.000001 | 0.000000 | 0.031781 |
| MSFT12Mar21P145.00 | PUT | 145.00 | $0.01 | | $0.05 / 37 | 0 | 4 | 122.124934% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT12Mar21C140.00 | CALL | 140.00 | | $91.20 / 24 | $92.45 / 24 | 0 | 0 | 159.781085% | 0.999784 | 0.006111 | 0.000001 | 0.000000 | 0.030685 |
| MSFT12Mar21P140.00 | PUT | 140.00 | $0.07 | | $0.05 / 37 | 0 | 1 | 130.512366% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |