| 18.12 |
18.12% |
17.8 |
18.7 |
310 |
415.00 |
0.35 |
0.35% |
0.35 |
0.37 |
5,237 |
MSFT Call 415.00
Exp: Apr 24, 2026
Last: 18.12
Chg.: 18.12%
SymbolMSFT|20260424|415.00C
Delta0.9659
Imp Vol0.3161
Bid17.8
Gamma0.0074
Theoretical18.12
Ask18.7
Theta-0.2215
Intrinsic Value7.34
Volume310
Vega0.0242
Time Value10.78
Open Interest3,970
Rho0.0219
Delta / Theta-4.3605
MSFT Put 415.00
Exp: Apr 24, 2026
Last: 0.35
Chg.: 0.35%
SymbolMSFT|20260424|415.00P
Delta-0.0648
Imp Vol0.3817
Bid0.35
Gamma0.0103
Theoretical0.35
Ask0.37
Theta-0.3849
Intrinsic Value-7.34
Volume5,237
Vega0.0406
Time Value7.69
Open Interest2,382
Rho-0.0015
Delta / Theta0.1684
|
| 15.77 |
15.77% |
15.55 |
16.4 |
716 |
417.50 |
0.48 |
0.48% |
0.49 |
0.52 |
1,852 |
MSFT Call 417.50
Exp: Apr 24, 2026
Last: 15.77
Chg.: 15.77%
SymbolMSFT|20260424|417.50C
Delta0.937
Imp Vol0.324
Bid15.55
Gamma0.0119
Theoretical15.77
Ask16.4
Theta-0.3507
Intrinsic Value4.84
Volume716
Vega0.0396
Time Value10.93
Open Interest1,825
Rho0.0214
Delta / Theta-2.6721
MSFT Put 417.50
Exp: Apr 24, 2026
Last: 0.48
Chg.: 0.48%
SymbolMSFT|20260424|417.50P
Delta-0.0904
Imp Vol0.3714
Bid0.49
Gamma0.0137
Theoretical0.505
Ask0.52
Theta-0.4819
Intrinsic Value-4.84
Volume1,852
Vega0.0522
Time Value5.32
Open Interest1,716
Rho-0.002
Delta / Theta0.1876
|
| 13.7 |
13.7% |
13.5 |
13.95 |
1,687 |
420.00 |
0.73 |
0.73% |
0.73 |
0.75 |
5,670 |
MSFT Call 420.00
Exp: Apr 24, 2026
Last: 13.7
Chg.: 13.7%
SymbolMSFT|20260424|420.00C
Delta0.8761
Imp Vol0.36
Bid13.5
Gamma0.0177
Theoretical13.7
Ask13.95
Theta-0.6175
Intrinsic Value2.34
Volume1,687
Vega0.0655
Time Value11.36
Open Interest6,653
Rho0.02
Delta / Theta-1.4188
MSFT Put 420.00
Exp: Apr 24, 2026
Last: 0.73
Chg.: 0.73%
SymbolMSFT|20260424|420.00P
Delta-0.1252
Imp Vol0.362
Bid0.73
Gamma0.0178
Theoretical0.73
Ask0.75
Theta-0.5938
Intrinsic Value-2.34
Volume5,670
Vega0.066
Time Value3.07
Open Interest2,257
Rho-0.0028
Delta / Theta0.2108
|
|
422.34 |
Price @ Apr 23, 2026 01:37PM GMT |
| 11.43 |
11.43% |
10.65 |
11.8 |
1,388 |
422.50 |
1.03 |
1.03% |
1.01 |
1.07 |
3,463 |
MSFT Call 422.50
Exp: Apr 24, 2026
Last: 11.43
Chg.: 11.43%
SymbolMSFT|20260424|422.50C
Delta0.8378
Imp Vol0.3405
Bid10.65
Gamma0.0225
Theoretical11.43
Ask11.8
Theta-0.6964
Intrinsic Value-0.16
Volume1,388
Vega0.0787
Time Value11.59
Open Interest3,139
Rho0.0192
Delta / Theta-1.203
MSFT Put 422.50
Exp: Apr 24, 2026
Last: 1.03
Chg.: 1.03%
SymbolMSFT|20260424|422.50P
Delta-0.1695
Imp Vol0.351
Bid1.01
Gamma0.0225
Theoretical1.03
Ask1.07
Theta-0.7048
Intrinsic Value0.16
Volume3,463
Vega0.0809
Time Value0.87
Open Interest1,137
Rho-0.0037
Delta / Theta0.2404
|
| 9.5 |
9.5% |
9.4 |
9.6 |
5,491 |
425.00 |
1.51 |
1.51% |
1.48 |
1.53 |
8,991 |
MSFT Call 425.00
Exp: Apr 24, 2026
Last: 9.5
Chg.: 9.5%
SymbolMSFT|20260424|425.00C
Delta0.7692
Imp Vol0.3476
Bid9.4
Gamma0.0273
Theoretical9.5
Ask9.6
Theta-0.8718
Intrinsic Value-2.66
Volume5,491
Vega0.0975
Time Value12.16
Open Interest8,202
Rho0.0177
Delta / Theta-0.8824
MSFT Put 425.00
Exp: Apr 24, 2026
Last: 1.51
Chg.: 1.51%
SymbolMSFT|20260424|425.00P
Delta-0.2305
Imp Vol0.347
Bid1.48
Gamma0.0274
Theoretical1.51
Ask1.53
Theta-0.838
Intrinsic Value2.66
Volume8,991
Vega0.0974
Time Value-1.15
Open Interest3,436
Rho-0.0051
Delta / Theta0.2751
|
| 7.5 |
7.5% |
7.55 |
7.8 |
5,492 |
427.50 |
2.13 |
2.13% |
2.09 |
2.16 |
5,796 |
MSFT Call 427.50
Exp: Apr 24, 2026
Last: 7.5
Chg.: 7.5%
SymbolMSFT|20260424|427.50C
Delta0.6951
Imp Vol0.3463
Bid7.55
Gamma0.0316
Theoretical7.675
Ask7.8
Theta-0.994
Intrinsic Value-5.16
Volume5,492
Vega0.1122
Time Value12.66
Open Interest2,624
Rho0.0161
Delta / Theta-0.6993
MSFT Put 427.50
Exp: Apr 24, 2026
Last: 2.13
Chg.: 2.13%
SymbolMSFT|20260424|427.50P
Delta-0.3024
Imp Vol0.3408
Bid2.09
Gamma0.032
Theoretical2.13
Ask2.16
Theta-0.9435
Intrinsic Value5.16
Volume5,796
Vega0.1118
Time Value-3.03
Open Interest1,033
Rho-0.0066
Delta / Theta0.3205
|