MSFT Option Chain
End of day data from July 1, 2022 for MSFT options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| MSFT8Jul22C270.00 | CALL | 270.00 | $0.52 | $0.46 / 3 | $0.54 / 36 | 11,084 | 4,023 | 22.321978% | 0.235268 | -0.263610 | 0.022514 | 0.118141 | 0.012982 |
| MSFT8Jul22C265.00 | CALL | 265.00 | $1.62 | $1.47 / 31 | $1.61 / 1 | 5,316 | 2,988 | 23.389437% | 0.357029 | -0.320124 | 0.027312 | 0.143318 | 0.019605 |
| MSFT8Jul22P255.00 | PUT | 255.00 | $2.28 | $2.16 / 24 | $2.39 / 35 | 4,990 | 1,954 | 27.463679% | -0.357548 | -0.316456 | 0.027326 | 0.143391 | -0.021088 |
| MSFT8Jul22P240.00 | PUT | 240.00 | $0.33 | $0.30 / 5 | $0.44 / 33 | 4,125 | 2,440 | 35.061962% | -0.064625 | -0.107371 | 0.009242 | 0.048499 | -0.003762 |
| MSFT8Jul22C260.00 | CALL | 260.00 | $3.65 | $3.45 / 37 | $3.80 / 21 | 3,650 | 3,078 | 24.971386% | 0.498216 | -0.342862 | 0.029206 | 0.153256 | 0.027192 |
| MSFT8Jul22C257.50 | CALL | 257.50 | $5.20 | $4.85 / 37 | $5.30 / 40 | 3,172 | 1,300 | 25.859590% | 0.571072 | -0.337759 | 0.028740 | 0.150811 | 0.031055 |
| MSFT8Jul22P245.00 | PUT | 245.00 | $0.63 | $0.58 / 25 | $0.68 / 16 | 2,687 | 1,525 | 31.825096% | -0.130246 | -0.180049 | 0.015509 | 0.081385 | -0.007609 |
| MSFT8Jul22P250.00 | PUT | 250.00 | $1.20 | $1.14 / 30 | $1.26 / 7 | 2,497 | 1,881 | 29.516048% | -0.229251 | -0.257368 | 0.022192 | 0.116450 | -0.013450 |
| MSFT8Jul22C267.50 | CALL | 267.50 | $0.91 | $0.86 / 31 | $0.95 / 5 | 2,399 | 1,231 | 22.758100% | 0.292933 | -0.294967 | 0.025180 | 0.132131 | 0.016127 |
| MSFT8Jul22C262.50 | CALL | 262.50 | $2.47 | $2.22 / 33 | $2.58 / 40 | 2,031 | 1,491 | 23.849065% | 0.426105 | -0.336688 | 0.028705 | 0.150627 | 0.023331 |
| MSFT8Jul22P260.00 | PUT | 260.00 | $4.10 | $3.95 / 37 | $4.30 / 35 | 1,604 | 1,180 | 25.512748% | -0.501575 | -0.337495 | 0.029206 | 0.153256 | -0.029773 |
| MSFT8Jul22C275.00 | CALL | 275.00 | $0.15 | $0.11 / 5 | $0.19 / 2 | 1,453 | 2,167 | 22.488006% | 0.142243 | -0.192741 | 0.016473 | 0.086444 | 0.007879 |
| MSFT8Jul22P247.50 | PUT | 247.50 | $0.85 | $0.83 / 50 | $0.92 / 1 | 1,394 | 563 | 30.716939% | -0.175590 | -0.219476 | 0.018914 | 0.099252 | -0.010279 |
| MSFT8Jul22P257.50 | PUT | 257.50 | $3.10 | $2.93 / 45 | $3.25 / 2 | 1,222 | 1,110 | 26.510124% | -0.428719 | -0.332510 | 0.028740 | 0.150811 | -0.025363 |
| MSFT8Jul22P235.00 | PUT | 235.00 | $0.19 | $0.17 / 10 | $0.20 / 1 | 1,113 | 1,458 | 36.989899% | -0.027609 | -0.054045 | 0.004650 | 0.024399 | -0.001603 |
| MSFT8Jul22P242.50 | PUT | 242.50 | $0.45 | $0.42 / 2 | $0.54 / 31 | 1,063 | 751 | 33.426157% | -0.093395 | -0.141927 | 0.012221 | 0.064129 | -0.005446 |
| MSFT8Jul22P252.50 | PUT | 252.50 | $1.63 | $1.57 / 40 | $1.73 / 44 | 950 | 641 | 28.401248% | -0.290394 | -0.290654 | 0.025078 | 0.131596 | -0.017080 |
| MSFT8Jul22C255.00 | CALL | 255.00 | $6.85 | $6.65 / 35 | $7.00 / 43 | 920 | 710 | 27.238262% | 0.642243 | -0.321588 | 0.027326 | 0.143391 | 0.034782 |
| MSFT8Jul22C272.50 | CALL | 272.50 | $0.27 | $0.25 / 43 | $0.30 / 13 | 881 | 1,186 | 22.305144% | 0.184926 | -0.228689 | 0.019539 | 0.102532 | 0.010224 |
| MSFT8Jul22P265.00 | PUT | 265.00 | $7.30 | $6.80 / 34 | $7.35 / 37 | 562 | 1,458 | 24.307819% | -0.642762 | -0.314525 | 0.027312 | 0.143318 | -0.038455 |
| MSFT8Jul22C280.00 | CALL | 280.00 | $0.06 | $0.05 / 47 | $0.07 / 10 | 492 | 2,686 | 24.187253% | 0.078871 | -0.125929 | 0.010769 | 0.056509 | 0.004382 |
| MSFT8Jul22C252.50 | CALL | 252.50 | $8.50 | $8.45 / 39 | $8.90 / 32 | 354 | 216 | 27.950693% | 0.709397 | -0.295670 | 0.025078 | 0.131596 | 0.038242 |
| MSFT8Jul22P237.50 | PUT | 237.50 | $0.28 | $0.23 / 32 | $0.37 / 35 | 351 | 365 | 37.022637% | -0.043076 | -0.077858 | 0.006700 | 0.035158 | -0.002504 |
| MSFT8Jul22P230.00 | PUT | 230.00 | $0.10 | $0.10 / 3 | $0.42 / 3 | 311 | 932 | 46.279113% | -0.010013 | -0.022718 | 0.001954 | 0.010252 | -0.000580 |
| MSFT8Jul22P262.50 | PUT | 262.50 | $5.73 | $5.20 / 61 | $5.65 / 36 | 274 | 704 | 24.591025% | -0.573687 | -0.331205 | 0.028705 | 0.150627 | -0.034181 |
| MSFT8Jul22C277.50 | CALL | 277.50 | $0.08 | $0.05 / 402 | $0.11 / 1 | 219 | 534 | 22.722450% | 0.107068 | -0.157940 | 0.013503 | 0.070856 | 0.005940 |
| MSFT8Jul22P225.00 | PUT | 225.00 | $0.07 | $0.05 / 55 | $0.12 / 3 | 208 | 789 | 44.530105% | -0.003039 | -0.007884 | 0.000678 | 0.003556 | -0.000176 |
| MSFT8Jul22C250.00 | CALL | 250.00 | $10.80 | $10.50 / 37 | $11.10 / 85 | 204 | 740 | 29.715902% | 0.770541 | -0.262267 | 0.022192 | 0.116450 | 0.041324 |
| MSFT8Jul22P232.50 | PUT | 232.50 | $0.15 | $0.12 / 40 | $0.60 / 2 | 180 | 382 | 45.680982% | -0.016986 | -0.035863 | 0.003085 | 0.016187 | -0.000985 |
| MSFT8Jul22P220.00 | PUT | 220.00 | $0.05 | $0.03 / 8 | $0.05 / 6 | 172 | 598 | 45.936788% | -0.000761 | -0.002230 | 0.000192 | 0.001006 | -0.000044 |
| MSFT8Jul22C285.00 | CALL | 285.00 | $0.03 | $0.02 / 3 | $0.03 / 56 | 161 | 1,923 | 25.848629% | 0.040140 | -0.073964 | 0.006328 | 0.033204 | 0.002236 |
| MSFT8Jul22C305.00 | CALL | 305.00 | $0.01 | | $0.03 / 1 | 121 | 502 | 42.633976% | 0.001191 | -0.003379 | 0.000289 | 0.001518 | 0.000067 |
| MSFT8Jul22C245.00 | CALL | 245.00 | $14.97 | $14.85 / 49 | $15.55 / 51 | 113 | 258 | 31.720150% | 0.869545 | -0.184715 | 0.015509 | 0.081385 | 0.046070 |
| MSFT8Jul22C287.50 | CALL | 287.50 | $0.02 | $0.02 / 6 | $0.43 / 3 | 111 | 32 | 38.451187% | 0.027744 | -0.054563 | 0.004669 | 0.024499 | 0.001547 |
| MSFT8Jul22P270.00 | PUT | 270.00 | $11.30 | $10.50 / 34 | $11.35 / 33 | 108 | 1,501 | 22.473345% | -0.764523 | -0.257777 | 0.022514 | 0.118141 | -0.046174 |
| MSFT8Jul22C290.00 | CALL | 290.00 | $0.03 | $0.02 / 1 | $0.10 / 2 | 84 | 962 | 33.477509% | 0.018782 | -0.039274 | 0.003361 | 0.017637 | 0.001048 |
| MSFT8Jul22P280.00 | PUT | 280.00 | $21.00 | $20.05 / 37 | $21.35 / 38 | 77 | 44 | 31.829103% | -0.920920 | -0.119629 | 0.010769 | 0.056509 | -0.056965 |
| MSFT8Jul22P267.50 | PUT | 267.50 | $9.25 | $8.50 / 30 | $9.30 / 30 | 66 | 349 | 23.521544% | -0.706858 | -0.289250 | 0.025180 | 0.132131 | -0.042482 |
| MSFT8Jul22P227.50 | PUT | 227.50 | $0.09 | $0.07 / 36 | $0.22 / 1 | 64 | 162 | 45.009563% | -0.005646 | -0.013718 | 0.001180 | 0.006189 | -0.000327 |
| MSFT8Jul22P205.00 | PUT | 205.00 | $0.02 | | $4.80 / 3 | 60 | 43 | 162.886794% | -0.000003 | -0.000013 | 0.000001 | 0.000006 | 0.000000 |
| MSFT8Jul22P275.00 | PUT | 275.00 | $15.62 | $15.25 / 30 | $16.30 / 46 | 56 | 213 | 27.144022% | -0.857548 | -0.186675 | 0.016473 | 0.086444 | -0.052373 |
| MSFT8Jul22P210.00 | PUT | 210.00 | $0.02 | $0.02 / 10 | $0.10 / 1 | 52 | 375 | 60.157903% | -0.000025 | -0.000092 | 0.000008 | 0.000041 | -0.000001 |
| MSFT8Jul22C247.50 | CALL | 247.50 | $11.70 | $12.40 / 38 | $13.60 / 33 | 50 | 153 | 31.254049% | 0.824201 | -0.224259 | 0.018914 | 0.099252 | 0.043947 |
| MSFT8Jul22C292.50 | CALL | 292.50 | $0.02 | $0.01 / 5 | $0.12 / 34 | 47 | 47 | 36.079174% | 0.012458 | -0.027603 | 0.002362 | 0.012397 | 0.000696 |
| MSFT8Jul22C282.50 | CALL | 282.50 | $0.05 | | $0.05 / 4 | 44 | 225 | 25.914283% | 0.056867 | -0.097769 | 0.008363 | 0.043882 | 0.003164 |
| MSFT8Jul22C300.00 | CALL | 300.00 | $0.01 | | $0.02 / 11 | 41 | 679 | 37.085930% | 0.003226 | -0.008354 | 0.000715 | 0.003753 | 0.000181 |
| MSFT8Jul22P272.50 | PUT | 272.50 | $13.35 | $12.90 / 30 | $13.90 / 30 | 37 | 97 | 25.750197% | -0.814865 | -0.222739 | 0.019539 | 0.102532 | -0.049479 |
| MSFT8Jul22P215.00 | PUT | 215.00 | $0.03 | $0.02 / 1 | $0.04 / 10 | 31 | 662 | 49.931111% | -0.000155 | -0.000507 | 0.000044 | 0.000229 | -0.000009 |
| MSFT8Jul22P325.00 | PUT | 325.00 | $65.30 | $64.95 / 30 | $67.40 / 30 | 22 | 0 | 91.255447% | -0.999780 | 0.008360 | 0.000004 | 0.000019 | -0.071206 |
| MSFT8Jul22C220.00 | CALL | 220.00 | $36.21 | $38.50 / 30 | $40.35 / 30 | 21 | 8 | 59.821698% | 0.999031 | -0.005729 | 0.000192 | 0.001006 | 0.048157 |
| MSFT8Jul22C297.50 | CALL | 297.50 | $0.01 | | $0.13 / 30 | 20 | 153 | 44.567961% | 0.005162 | -0.012723 | 0.001089 | 0.005716 | 0.000289 |
| MSFT8Jul22C180.00 | CALL | 180.00 | $76.71 | $78.15 / 30 | $80.25 / 30 | 20 | 0 | 104.891747% | 0.999791 | -0.001631 | 0.000001 | 0.000000 | 0.039437 |
| MSFT8Jul22P170.00 | PUT | 170.00 | $0.01 | | $0.12 / 30 | 20 | 64 | 121.779576% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C242.50 | CALL | 242.50 | $17.50 | $16.25 / 30 | $18.40 / 30 | 17 | 56 | 28.753789% | 0.906397 | -0.146477 | 0.012221 | 0.064129 | 0.047685 |
| MSFT8Jul22P200.00 | PUT | 200.00 | $0.01 | | $0.12 / 30 | 14 | 593 | 79.045830% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| MSFT8Jul22P277.50 | PUT | 277.50 | $20.70 | $17.00 / 30 | $20.40 / 33 | 10 | 36 | 36.946387% | -0.892723 | -0.151756 | 0.013503 | 0.070856 | -0.054859 |
| MSFT8Jul22C155.00 | CALL | 155.00 | $102.50 | $102.25 / 30 | $106.25 / 30 | 9 | 1 | 117.890844% | 0.999791 | -0.000463 | 0.000001 | 0.000000 | 0.033960 |
| MSFT8Jul22C235.00 | CALL | 235.00 | $24.42 | $23.05 / 30 | $25.70 / 30 | 6 | 167 | 38.885834% | 0.972182 | -0.058244 | 0.004650 | 0.024399 | 0.049885 |
| MSFT8Jul22C302.50 | CALL | 302.50 | $0.01 | | $0.12 / 33 | 5 | 3 | 48.538538% | 0.001979 | -0.005369 | 0.000460 | 0.002412 | 0.000111 |
| MSFT8Jul22C230.00 | CALL | 230.00 | $27.80 | $27.75 / 30 | $30.80 / 30 | 5 | 10 | 43.160643% | 0.989778 | -0.026684 | 0.001954 | 0.010252 | 0.049812 |
| MSFT8Jul22C237.50 | CALL | 237.50 | $19.70 | $20.60 / 30 | $23.25 / 30 | 4 | 0 | 36.700636% | 0.956716 | -0.082174 | 0.006700 | 0.035158 | 0.049531 |
| MSFT8Jul22C295.00 | CALL | 295.00 | $0.02 | | $0.05 / 1 | 3 | 2,704 | 36.992928% | 0.008099 | -0.018953 | 0.001622 | 0.008513 | 0.000453 |
| MSFT8Jul22P155.00 | PUT | 155.00 | $0.01 | | $0.12 / 30 | 3 | 0 | 145.627397% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C310.00 | CALL | 310.00 | $0.01 | | $0.01 / 4 | 2 | 65 | 41.577723% | 0.000408 | -0.001260 | 0.000108 | 0.000566 | 0.000023 |
| MSFT8Jul22C200.00 | CALL | 200.00 | $56.70 | $57.60 / 30 | $61.05 / 30 | 2 | 7 | 65.143062% | 0.999791 | -0.002566 | 0.000001 | 0.000001 | 0.043819 |
| MSFT8Jul22C170.00 | CALL | 170.00 | $88.90 | $87.50 / 30 | $91.15 / 30 | 2 | 0 | 111.918001% | 0.999791 | -0.001164 | 0.000001 | 0.000000 | 0.037246 |
| MSFT8Jul22P290.00 | PUT | 290.00 | $32.40 | $29.30 / 30 | $32.45 / 30 | 1 | 1 | 47.386581% | -0.981009 | -0.032507 | 0.003361 | 0.017637 | -0.062490 |
| MSFT8Jul22C240.00 | CALL | 240.00 | $19.98 | $18.10 / 30 | $20.65 / 30 | 1 | 158 | 31.913550% | 0.935166 | -0.111803 | 0.009242 | 0.048499 | 0.048821 |
| MSFT8Jul22P195.00 | PUT | 195.00 | $0.02 | | $0.01 / 1 | 1 | 212 | 65.547566% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C390.00 | CALL | 390.00 | $0.01 | | $0.12 / 30 | 0 | 10 | 111.884995% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P390.00 | PUT | 390.00 | | $128.75 / 30 | $133.00 / 30 | 0 | 0 | 135.825451% | -0.999791 | 0.011437 | 0.000001 | 0.000000 | -0.085448 |
| MSFT8Jul22C380.00 | CALL | 380.00 | $0.01 | | $0.12 / 30 | 0 | 51 | 105.720952% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P380.00 | PUT | 380.00 | | $118.75 / 30 | $122.80 / 30 | 0 | 0 | 124.269074% | -0.999791 | 0.010970 | 0.000001 | 0.000000 | -0.083257 |
| MSFT8Jul22C370.00 | CALL | 370.00 | | | $0.12 / 30 | 0 | 0 | 99.337128% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P370.00 | PUT | 370.00 | | $108.75 / 30 | $113.00 / 30 | 0 | 0 | 121.061196% | -0.999791 | 0.010503 | 0.000001 | 0.000000 | -0.081066 |
| MSFT8Jul22C360.00 | CALL | 360.00 | | | $0.12 / 30 | 0 | 0 | 92.709955% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P360.00 | PUT | 360.00 | $103.90 | $98.75 / 30 | $103.00 / 30 | 0 | 0 | 113.267115% | -0.999791 | 0.010036 | 0.000001 | 0.000000 | -0.078875 |
| MSFT8Jul22C355.00 | CALL | 355.00 | $0.03 | | $0.12 / 30 | 0 | 9 | 89.302238% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P355.00 | PUT | 355.00 | | $94.20 / 30 | $97.70 / 30 | 0 | 0 | 111.869401% | -0.999791 | 0.009802 | 0.000001 | 0.000000 | -0.077779 |
| MSFT8Jul22C350.00 | CALL | 350.00 | $0.04 | | $0.12 / 30 | 0 | 11 | 85.825086% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P350.00 | PUT | 350.00 | | $88.90 / 30 | $92.60 / 30 | 0 | 0 | 100.304834% | -0.999791 | 0.009569 | 0.000001 | 0.000000 | -0.076684 |
| MSFT8Jul22C345.00 | CALL | 345.00 | $0.04 | | $0.01 / 1 | 0 | 2 | 63.612939% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P345.00 | PUT | 345.00 | | $83.95 / 30 | $87.45 / 30 | 0 | 0 | 94.070295% | -0.999791 | 0.009335 | 0.000001 | 0.000000 | -0.075588 |
| MSFT8Jul22C340.00 | CALL | 340.00 | $0.01 | | $0.12 / 33 | 0 | 2 | 78.647091% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P340.00 | PUT | 340.00 | $80.40 | $78.90 / 30 | $82.65 / 30 | 0 | 0 | 93.094276% | -0.999791 | 0.009101 | 0.000001 | 0.000000 | -0.074493 |
| MSFT8Jul22C335.00 | CALL | 335.00 | $0.02 | | $0.12 / 33 | 0 | 10 | 74.941203% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| MSFT8Jul22P335.00 | PUT | 335.00 | | $74.00 / 30 | $77.50 / 30 | 0 | 0 | 87.867954% | -0.999790 | 0.008865 | 0.000001 | 0.000001 | -0.073397 |
| MSFT8Jul22C330.00 | CALL | 330.00 | $0.01 | | $0.10 / 33 | 0 | 46 | 69.499437% | 0.000003 | -0.000012 | 0.000001 | 0.000005 | 0.000000 |
| MSFT8Jul22P330.00 | PUT | 330.00 | | $69.00 / 30 | $72.65 / 30 | 0 | 0 | 86.233046% | -0.999788 | 0.008623 | 0.000001 | 0.000005 | -0.072302 |
| MSFT8Jul22C325.00 | CALL | 325.00 | $0.01 | | $0.12 / 33 | 0 | 16 | 67.272121% | 0.000011 | -0.000042 | 0.000004 | 0.000019 | 0.000001 |
| MSFT8Jul22C320.00 | CALL | 320.00 | $0.01 | | $0.12 / 33 | 0 | 81 | 63.298244% | 0.000039 | -0.000139 | 0.000012 | 0.000063 | 0.000002 |
| MSFT8Jul22P320.00 | PUT | 320.00 | $52.00 | $59.00 / 30 | $62.65 / 30 | 0 | 0 | 77.075800% | -0.999752 | 0.008029 | 0.000012 | 0.000063 | -0.070109 |
| MSFT8Jul22C315.00 | CALL | 315.00 | $0.01 | | $0.04 / 1 | 0 | 44 | 51.676638% | 0.000131 | -0.000435 | 0.000037 | 0.000195 | 0.000007 |
| MSFT8Jul22P315.00 | PUT | 315.00 | $42.13 | $54.05 / 30 | $57.75 / 30 | 0 | 0 | 74.492066% | -0.999661 | 0.007500 | 0.000037 | 0.000195 | -0.069008 |
| MSFT8Jul22P310.00 | PUT | 310.00 | $64.10 | $49.00 / 30 | $52.75 / 30 | 0 | 0 | 68.838615% | -0.999383 | 0.006441 | 0.000108 | 0.000566 | -0.067897 |
| MSFT8Jul22P305.00 | PUT | 305.00 | $58.58 | $43.95 / 30 | $47.65 / 30 | 0 | 0 | 61.694068% | -0.998600 | 0.004088 | 0.000289 | 0.001518 | -0.066758 |
| MSFT8Jul22P302.50 | PUT | 302.50 | | $41.50 / 30 | $44.95 / 30 | 0 | 0 | 56.924930% | -0.997813 | 0.001982 | 0.000460 | 0.002412 | -0.066166 |
| MSFT8Jul22P300.00 | PUT | 300.00 | $53.00 | $38.90 / 30 | $42.60 / 30 | 0 | 0 | 55.139458% | -0.996565 | -0.001120 | 0.000715 | 0.003753 | -0.065548 |
| MSFT8Jul22P297.50 | PUT | 297.50 | $39.55 | $36.65 / 30 | $40.00 / 30 | 0 | 0 | 54.549909% | -0.994630 | -0.005606 | 0.001089 | 0.005716 | -0.064892 |
| MSFT8Jul22P295.00 | PUT | 295.00 | $38.02 | $34.30 / 30 | $37.45 / 30 | 0 | 0 | 53.033925% | -0.991692 | -0.011953 | 0.001622 | 0.008513 | -0.064181 |
| MSFT8Jul22P292.50 | PUT | 292.50 | | $31.75 / 30 | $34.95 / 30 | 0 | 0 | 49.672131% | -0.987333 | -0.020719 | 0.002362 | 0.012397 | -0.063390 |
| MSFT8Jul22P287.50 | PUT | 287.50 | | $26.80 / 30 | $30.00 / 30 | 0 | 0 | 44.987302% | -0.972047 | -0.047912 | 0.004669 | 0.024499 | -0.061443 |
| MSFT8Jul22P285.00 | PUT | 285.00 | $28.02 | $24.25 / 30 | $27.20 / 30 | 0 | 10 | 38.231691% | -0.959651 | -0.067431 | 0.006328 | 0.033204 | -0.060207 |
| MSFT8Jul22P282.50 | PUT | 282.50 | $24.48 | $22.20 / 30 | $24.75 / 30 | 0 | 5 | 40.256689% | -0.942924 | -0.091352 | 0.008363 | 0.043882 | -0.058731 |
| MSFT8Jul22C232.50 | CALL | 232.50 | $25.27 | $25.45 / 30 | $28.40 / 30 | 0 | 2 | 43.824628% | 0.982806 | -0.039946 | 0.003085 | 0.016187 | 0.049955 |
| MSFT8Jul22C227.50 | CALL | 227.50 | $38.20 | $30.30 / 30 | $33.05 / 30 | 0 | 5 | 41.331902% | 0.994146 | -0.017567 | 0.001180 | 0.006189 | 0.049518 |
| MSFT8Jul22C225.00 | CALL | 225.00 | $48.23 | $32.70 / 30 | $35.80 / 30 | 0 | 1 | 47.450032% | 0.996752 | -0.011616 | 0.000678 | 0.003556 | 0.049121 |
| MSFT8Jul22C215.00 | CALL | 215.00 | $48.96 | $42.70 / 30 | $45.95 / 30 | 0 | 3 | 56.986369% | 0.999637 | -0.003773 | 0.000044 | 0.000229 | 0.047097 |
| MSFT8Jul22C210.00 | CALL | 210.00 | $52.60 | $47.50 / 30 | $51.10 / 30 | 0 | 2 | 57.790587% | 0.999766 | -0.003123 | 0.000008 | 0.000041 | 0.046009 |
| MSFT8Jul22C205.00 | CALL | 205.00 | | $52.55 / 30 | $56.25 / 30 | 0 | 0 | 67.342474% | 0.999788 | -0.002811 | 0.000001 | 0.000006 | 0.044915 |
| MSFT8Jul22C195.00 | CALL | 195.00 | $66.50 | $62.40 / 30 | $66.35 / 30 | 0 | 20 | 71.462931% | 0.999791 | -0.002331 | 0.000001 | 0.000000 | 0.042724 |
| MSFT8Jul22C190.00 | CALL | 190.00 | | $67.40 / 30 | $71.05 / 30 | 0 | 0 | 64.276160% | 0.999791 | -0.002098 | 0.000001 | 0.000000 | 0.041628 |
| MSFT8Jul22P190.00 | PUT | 190.00 | $0.01 | | $0.01 / 4 | 0 | 184 | 71.035056% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C185.00 | CALL | 185.00 | $87.51 | $72.35 / 30 | $76.25 / 30 | 0 | 8 | 71.997839% | 0.999791 | -0.001864 | 0.000001 | 0.000000 | 0.040533 |
| MSFT8Jul22P185.00 | PUT | 185.00 | $0.01 | | $0.12 / 30 | 0 | 30 | 99.706809% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22P180.00 | PUT | 180.00 | $0.01 | | $0.12 / 30 | 0 | 47 | 106.889849% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C175.00 | CALL | 175.00 | | $82.30 / 30 | $86.25 / 30 | 0 | 0 | 104.514029% | 0.999791 | -0.001397 | 0.000001 | 0.000000 | 0.038342 |
| MSFT8Jul22P175.00 | PUT | 175.00 | $0.01 | | $0.12 / 30 | 0 | 21 | 114.241985% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C165.00 | CALL | 165.00 | | $92.55 / 30 | $96.00 / 30 | 0 | 0 | 124.232209% | 0.999791 | -0.000930 | 0.000001 | 0.000000 | 0.036151 |
| MSFT8Jul22P165.00 | PUT | 165.00 | | | $0.12 / 30 | 0 | 0 | 129.511206% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| MSFT8Jul22C160.00 | CALL | 160.00 | $105.05 | $97.30 / 30 | $101.40 / 30 | 0 | 1 | 109.874567% | 0.999791 | -0.000697 | 0.000001 | 0.000000 | 0.035055 |
| MSFT8Jul22P160.00 | PUT | 160.00 | | | $0.12 / 30 | 0 | 0 | 137.455351% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |