Ranking › MSFT
MSFT Options ChainMicrosoft
Spot 529.30 · 3,716 contracts · 23 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSFT | MSFT261007C00585000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 585.00 | +10.52% | 0.03 | 0.00 | 0.02 | 4 |
| MSFT | MSFT261007C00580000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 580.00 | +9.58% | 0.24 | 0.00 | 0.10 | 14 |
| MSFT | MSFT261007C00577500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 577.50 | +9.11% | 2.16 | 0.00 | — | — |
| MSFT | MSFT261007C00575000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 575.00 | +8.63% | 0.22 | 0.00 | 0.01 | 33 |
| MSFT | MSFT261007C00572500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 572.50 | +8.16% | 2.15 | 0.00 | — | — |
| MSFT | MSFT261007C00570000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 570.00 | +7.69% | 0.03 | 0.00 | 0.01 | 18 |
| MSFT | MSFT261007C00567500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 567.50 | +7.22% | 1.20 | 0.00 | — | — |
| MSFT | MSFT261007C00565000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 565.00 | +6.74% | 0.01 | 0.00 | 0.01 | 154 |
| MSFT | MSFT261007C00562500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 562.50 | +6.27% | 0.01 | 0.00 | 0.02 | — |
| MSFT | MSFT261007C00560000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 560.00 | +5.80% | 0.01 | 0.00 | 0.01 | 135 |
| MSFT | MSFT261007C00557500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 557.50 | +5.33% | 0.07 | 0.03 | 0.03 | 5 |
| MSFT | MSFT261007C00555000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 555.00 | +4.86% | 0.02 | 0.01 | 0.02 | 1,296 |
| MSFT | MSFT261007C00552500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 552.50 | +4.38% | 0.06 | 0.01 | 0.04 | 801 |
| MSFT | MSFT261007C00550000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 550.00 | +3.91% | 0.07 | 0.02 | 0.04 | 543 |
| MSFT | MSFT261007C00547500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 547.50 | +3.44% | 0.09 | 0.08 | 0.08 | 375 |
| MSFT | MSFT261007C00545000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 545.00 | +2.97% | 0.10 | 0.09 | 0.10 | 1,458 |
| MSFT | MSFT261007C00542500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 542.50 | +2.49% | 0.23 | 0.16 | 0.18 | 770 |
| MSFT | MSFT261007C00540000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 540.00 | +2.02% | 0.37 | 0.32 | 0.34 | 3,251 |
| MSFT | MSFT261007C00537500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 537.50 | +1.55% | 0.65 | 0.55 | 0.61 | 1,379 |
| MSFT | MSFT261007C00535000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 535.00 | +1.08% | 1.03 | 0.99 | 1.01 | 2,096 |
| MSFT | MSFT261007C00532500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 532.50 | +0.60% | 1.74 | 1.67 | 1.68 | 1,535 |
| MSFT | MSFT261007C00530000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 530.00 | +0.13% | 2.71 | 2.60 | 2.70 | 3,098 |
| MSFT | MSFT261007C00527500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 527.50 | -0.34% | 4.18 | 3.80 | 4.12 | 957 |
| MSFT | MSFT261007C00525000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 525.00 | -0.81% | 5.95 | 5.58 | 5.95 | 768 |
| MSFT | MSFT261007C00522500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 522.50 | -1.28% | 8.17 | 7.23 | 8.17 | 319 |
| MSFT | MSFT261007C00520000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 520.00 | -1.76% | 10.23 | 9.02 | 10.10 | 1,405 |
| MSFT | MSFT261007C00517500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 517.50 | -2.23% | 13.80 | 11.22 | 13.96 | 563 |
| MSFT | MSFT261007C00515000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 515.00 | -2.70% | 16.19 | 13.91 | 15.63 | 623 |
| MSFT | MSFT261007C00512500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 512.50 | -3.17% | 18.76 | 15.58 | 18.69 | 191 |
| MSFT | MSFT261007C00510000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 510.00 | -3.65% | 21.50 | 18.97 | 20.90 | 107 |
| MSFT | MSFT261007C00507500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 507.50 | -4.12% | 24.18 | 20.14 | 26.10 | 125 |
| MSFT | MSFT261007C00505000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 505.00 | -4.59% | 25.89 | 23.58 | 26.50 | 119 |
| MSFT | MSFT261007C00502500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 502.50 | -5.06% | 28.23 | 25.95 | 28.23 | 80 |
| MSFT | MSFT261007C00500000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 500.00 | -5.54% | 30.97 | 29.39 | 31.50 | 65 |
| MSFT | MSFT261007C00497500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 497.50 | -6.01% | 33.27 | 30.98 | 33.27 | 15 |
| MSFT | MSFT261007C00495000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 495.00 | -6.48% | 36.74 | 33.47 | 31.91 | 83 |
| MSFT | MSFT261007C00492500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 492.50 | -6.95% | 38.45 | 35.78 | 39.29 | 16 |
| MSFT | MSFT261007C00490000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 490.00 | -7.42% | 42.01 | 37.92 | 36.58 | 20 |
| MSFT | MSFT261007C00487500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 487.50 | -7.90% | 43.59 | 40.98 | 39.83 | 78 |
| MSFT | MSFT261007C00485000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 485.00 | -8.37% | 46.89 | 43.35 | 46.73 | 10 |
| MSFT | MSFT261007C00482500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 482.50 | -8.84% | 49.61 | 45.70 | 49.70 | 9 |
| MSFT | MSFT261007C00480000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 480.00 | -9.31% | 51.99 | 47.43 | 51.29 | 53 |
| MSFT | MSFT261007C00477500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 477.50 | -9.79% | 53.82 | 49.63 | 49.18 | 9 |
| MSFT | MSFT261007C00475000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 475.00 | -10.26% | 56.78 | 52.97 | 56.18 | 19 |
| MSFT | MSFT261007C00472500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 472.50 | -10.73% | 58.41 | 54.61 | 61.60 | — |
| MSFT | MSFT261007C00470000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 470.00 | -11.20% | 61.27 | 58.46 | 62.01 | 14 |
| MSFT | MSFT261007C00467500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 467.50 | -11.68% | 63.62 | 60.27 | 63.69 | 13 |
| MSFT | MSFT261007C00465000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 465.00 | -12.15% | 64.51 | 63.84 | 66.40 | 35 |
| MSFT | MSFT261007C00462500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 462.50 | -12.62% | 68.58 | 66.86 | 68.72 | 1 |
| MSFT | MSFT261007C00460000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 460.00 | -13.09% | 72.59 | 68.67 | 71.19 | 62 |
| MSFT | MSFT261007C00457500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 457.50 | -13.57% | 73.69 | 71.11 | 73.70 | 41 |
| MSFT | MSFT261007C00455000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 455.00 | -14.04% | 77.49 | 73.20 | 76.20 | 60 |
| MSFT | MSFT261007C00452500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 452.50 | -14.51% | 77.72 | 76.26 | 78.67 | — |
| MSFT | MSFT261007C00450000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 450.00 | -14.98% | 82.21 | 77.64 | 81.27 | 9 |
| MSFT | MSFT261007C00445000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 445.00 | -15.93% | 84.71 | 82.02 | 85.07 | 7 |
| MSFT | MSFT261007C00440000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 440.00 | -16.87% | 89.96 | 87.19 | 91.06 | 39 |
| MSFT | MSFT261007C00435000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 435.00 | -17.82% | 97.34 | 94.44 | 96.25 | 10 |
| MSFT | MSFT261007C00430000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 430.00 | -18.76% | 100.78 | 98.57 | 101.33 | 11 |
| MSFT | MSFT261007C00425000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 425.00 | -19.71% | 107.60 | 103.30 | 106.28 | 16 |
| MSFT | MSFT261007C00420000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 420.00 | -20.65% | 110.97 | 108.90 | 110.97 | 4 |
| MSFT | MSFT261007P00585000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 585.00 | +10.52% | 56.95 | 53.53 | — | — |
| MSFT | MSFT261007P00580000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 580.00 | +9.58% | 53.13 | 47.84 | — | — |
| MSFT | MSFT261007P00577500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 577.50 | +9.11% | 49.19 | 45.63 | — | — |
| MSFT | MSFT261007P00575000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 575.00 | +8.63% | 46.50 | 43.14 | 81.32 | — |
| MSFT | MSFT261007P00572500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 572.50 | +8.16% | 44.38 | 41.02 | — | — |
| MSFT | MSFT261007P00570000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 570.00 | +7.69% | 42.01 | 38.77 | — | — |
| MSFT | MSFT261007P00567500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 567.50 | +7.22% | 40.06 | 36.61 | — | — |
| MSFT | MSFT261007P00565000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 565.00 | +6.74% | 35.94 | 34.21 | — | — |
| MSFT | MSFT261007P00562500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 562.50 | +6.27% | 34.80 | 31.70 | 30.00 | — |
| MSFT | MSFT261007P00560000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 560.00 | +5.80% | 32.24 | 29.15 | 30.70 | — |
| MSFT | MSFT261007P00557500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 557.50 | +5.33% | 29.79 | 26.32 | — | — |
| MSFT | MSFT261007P00555000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 555.00 | +4.86% | 27.52 | 24.20 | 29.60 | — |
| MSFT | MSFT261007P00552500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 552.50 | +4.38% | 25.09 | 20.87 | 21.91 | 1 |
| MSFT | MSFT261007P00550000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 550.00 | +3.91% | 22.07 | 18.83 | 18.67 | 1 |
| MSFT | MSFT261007P00547500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 547.50 | +3.44% | 19.50 | 16.29 | 13.52 | — |
| MSFT | MSFT261007P00545000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 545.00 | +2.97% | 17.10 | 13.54 | 14.25 | 1 |
| MSFT | MSFT261007P00542500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 542.50 | +2.49% | 14.13 | 11.91 | 11.15 | 19 |
| MSFT | MSFT261007P00540000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 540.00 | +2.02% | 12.15 | 9.77 | 10.91 | 3 |
| MSFT | MSFT261007P00537500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 537.50 | +1.55% | 9.03 | 8.26 | 8.60 | 26 |
| MSFT | MSFT261007P00535000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 535.00 | +1.08% | 6.59 | 6.40 | 6.45 | 52 |
| MSFT | MSFT261007P00532500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 532.50 | +0.60% | 4.87 | 4.65 | 4.65 | 70 |
| MSFT | MSFT261007P00530000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 530.00 | +0.13% | 3.25 | 3.14 | 3.14 | 331 |
| MSFT | MSFT261007P00527500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 527.50 | -0.34% | 2.12 | 1.99 | 1.99 | 491 |
| MSFT | MSFT261007P00525000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 525.00 | -0.81% | 1.26 | 1.21 | 1.22 | 762 |
| MSFT | MSFT261007P00522500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 522.50 | -1.28% | 0.78 | 0.71 | 0.74 | 454 |
| MSFT | MSFT261007P00520000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 520.00 | -1.76% | 0.46 | 0.43 | 0.43 | 604 |
| MSFT | MSFT261007P00517500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 517.50 | -2.23% | 0.29 | 0.25 | 0.27 | 851 |
| MSFT | MSFT261007P00515000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 515.00 | -2.70% | 0.14 | 0.13 | 0.14 | 1,209 |
| MSFT | MSFT261007P00512500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 512.50 | -3.17% | 0.11 | 0.07 | 0.11 | 1,163 |
| MSFT | MSFT261007P00510000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 510.00 | -3.65% | 0.05 | 0.03 | 0.05 | 923 |
| MSFT | MSFT261007P00507500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 507.50 | -4.12% | 0.07 | 0.06 | 0.06 | 2,092 |
| MSFT | MSFT261007P00505000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 505.00 | -4.59% | 0.05 | 0.01 | 0.03 | 333 |
| MSFT | MSFT261007P00502500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 502.50 | -5.06% | 0.04 | 0.03 | 0.03 | 235 |
| MSFT | MSFT261007P00500000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 500.00 | -5.54% | 0.03 | 0.01 | 0.02 | 959 |
| MSFT | MSFT261007P00497500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 497.50 | -6.01% | 0.09 | 0.00 | 0.07 | 314 |
| MSFT | MSFT261007P00495000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 495.00 | -6.48% | 0.04 | 0.01 | 0.03 | 330 |
| MSFT | MSFT261007P00492500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 492.50 | -6.95% | 0.03 | 0.00 | 0.01 | 334 |
| MSFT | MSFT261007P00490000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 490.00 | -7.42% | 0.03 | 0.00 | 0.02 | 124 |
| MSFT | MSFT261007P00487500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 487.50 | -7.90% | 0.14 | 0.00 | 0.01 | 189 |
| MSFT | MSFT261007P00485000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 485.00 | -8.37% | 0.01 | 0.00 | 0.02 | 121 |
| MSFT | MSFT261007P00482500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 482.50 | -8.84% | 0.85 | 0.00 | 0.05 | 73 |
| MSFT | MSFT261007P00480000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 480.00 | -9.31% | 0.03 | 0.00 | 0.01 | 397 |
| MSFT | MSFT261007P00477500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 477.50 | -9.79% | 0.23 | 0.00 | 0.01 | 68 |
| MSFT | MSFT261007P00475000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 475.00 | -10.26% | 0.10 | 0.00 | 0.05 | 63 |
| MSFT | MSFT261007P00472500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 472.50 | -10.73% | 0.01 | 0.00 | 0.01 | 20 |
| MSFT | MSFT261007P00470000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 470.00 | -11.20% | 0.09 | 0.00 | 0.11 | 32 |
| MSFT | MSFT261007P00467500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 467.50 | -11.68% | 0.01 | 0.00 | 0.17 | 17 |
| MSFT | MSFT261007P00465000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 465.00 | -12.15% | 2.14 | 0.00 | 0.03 | 7 |
| MSFT | MSFT261007P00462500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 462.50 | -12.62% | 2.08 | 0.00 | 0.03 | 8 |
| MSFT | MSFT261007P00460000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 460.00 | -13.09% | 2.15 | 0.00 | 0.06 | 1 |
| MSFT | MSFT261007P00457500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 457.50 | -13.57% | 2.10 | 0.00 | 0.05 | 7 |
| MSFT | MSFT261007P00455000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 455.00 | -14.04% | 0.01 | 0.00 | 0.01 | 88 |
| MSFT | MSFT261007P00452500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 452.50 | -14.51% | 0.28 | 0.00 | 0.01 | 30 |
| MSFT | MSFT261007P00450000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 450.00 | -14.98% | 2.11 | 0.00 | 0.01 | 35 |
| MSFT | MSFT261007P00445000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 445.00 | -15.93% | 2.10 | 0.00 | 0.05 | 4 |
| MSFT | MSFT261007P00440000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 440.00 | -16.87% | 2.09 | 0.00 | 0.01 | 41 |
| MSFT | MSFT261007P00435000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 435.00 | -17.82% | 1.95 | 0.00 | 0.65 | 13 |
| MSFT | MSFT261007P00430000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 430.00 | -18.76% | 0.67 | 0.00 | 0.36 | 31 |
| MSFT | MSFT261007P00425000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 425.00 | -19.71% | 2.15 | 0.00 | 0.42 | 5 |
| MSFT | MSFT261007P00420000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 420.00 | -20.65% | 2.10 | 0.00 | 0.36 | 33 |
| MSFT | MSFT261009C00680000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 680.00 | +28.47% | 0.01 | 0.00 | 0.01 | 6 |
| MSFT | MSFT261009C00670000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 670.00 | +26.58% | 0.07 | 0.00 | 0.11 | 254 |
| MSFT | MSFT261009C00660000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 660.00 | +24.69% | 2.03 | 0.00 | 0.04 | 32 |
| MSFT | MSFT261009C00650000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 650.00 | +22.80% | 2.11 | 0.00 | 0.01 | 64 |
| MSFT | MSFT261009C00640000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 640.00 | +20.91% | 0.03 | 0.00 | 0.05 | 156 |
| MSFT | MSFT261009C00630000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 630.00 | +19.03% | 0.51 | 0.00 | 0.01 | 62 |
| MSFT | MSFT261009C00620000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 620.00 | +17.14% | 1.22 | 0.00 | 0.01 | 58 |
| MSFT | MSFT261009C00610000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 610.00 | +15.25% | 0.67 | 0.00 | 0.01 | 460 |
| MSFT | MSFT261009C00600000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 600.00 | +13.36% | 0.03 | 0.00 | 0.01 | 553 |
| MSFT | MSFT261009C00590000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 590.00 | +11.47% | 0.03 | 0.00 | 0.02 | 322 |
| MSFT | MSFT261009C00585000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 585.00 | +10.52% | 0.05 | 0.00 | 0.02 | 25 |
| MSFT | MSFT261009C00580000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 580.00 | +9.58% | 0.10 | 0.00 | 0.01 | 654 |
| MSFT | MSFT261009C00577500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 577.50 | +9.11% | 0.06 | 0.01 | 0.02 | — |
| MSFT | MSFT261009C00575000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 575.00 | +8.63% | 0.02 | 0.01 | 0.03 | 95 |
| MSFT | MSFT261009C00572500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 572.50 | +8.16% | 0.06 | 0.03 | 0.04 | — |
| MSFT | MSFT261009C00570000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 570.00 | +7.69% | 0.06 | 0.03 | 0.05 | 3,262 |
| MSFT | MSFT261009C00567500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 567.50 | +7.22% | 0.04 | 0.01 | 0.05 | — |
| MSFT | MSFT261009C00565000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 565.00 | +6.74% | 0.09 | 0.03 | 0.07 | 860 |
| MSFT | MSFT261009C00562500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 562.50 | +6.27% | 0.08 | 0.05 | 0.08 | — |
| MSFT | MSFT261009C00560000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 560.00 | +5.80% | 0.15 | 0.13 | 0.14 | 2,892 |
| MSFT | MSFT261009C00557500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 557.50 | +5.33% | 0.20 | 0.08 | 0.19 | 475 |
| MSFT | MSFT261009C00555000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 555.00 | +4.86% | 0.26 | 0.23 | 0.23 | 2,005 |
| MSFT | MSFT261009C00552500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 552.50 | +4.38% | 0.35 | 0.26 | 0.35 | 328 |
| MSFT | MSFT261009C00550000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 550.00 | +3.91% | 0.62 | 0.43 | 0.44 | 3,468 |
| MSFT | MSFT261009C00547500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 547.50 | +3.44% | 0.67 | 0.58 | 0.63 | 443 |
| MSFT | MSFT261009C00545000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 545.00 | +2.97% | 0.90 | 0.78 | 0.86 | 7,088 |
| MSFT | MSFT261009C00542500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 542.50 | +2.49% | 1.28 | 1.11 | 1.20 | 558 |
| MSFT | MSFT261009C00540000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 540.00 | +2.02% | 1.72 | 1.54 | 1.63 | 7,425 |
| MSFT | MSFT261009C00537500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 537.50 | +1.55% | 2.31 | 2.07 | 2.27 | 556 |
| MSFT | MSFT261009C00535000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 535.00 | +1.08% | 3.07 | 2.81 | 3.00 | 2,727 |
| MSFT | MSFT261009C00532500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 532.50 | +0.60% | 4.09 | 3.81 | 3.90 | 799 |
| MSFT | MSFT261009C00530000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 530.00 | +0.13% | 5.13 | 4.78 | 5.05 | 11,289 |
| MSFT | MSFT261009C00527500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 527.50 | -0.34% | 6.48 | 6.28 | 6.35 | 980 |
| MSFT | MSFT261009C00525000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 525.00 | -0.81% | 8.04 | 7.69 | 7.90 | 5,791 |
| MSFT | MSFT261009C00522500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 522.50 | -1.28% | 9.83 | 9.30 | 9.77 | 1,011 |
| MSFT | MSFT261009C00520000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 520.00 | -1.76% | 11.56 | 10.94 | 11.56 | 4,091 |
| MSFT | MSFT261009C00517500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 517.50 | -2.23% | 13.59 | 13.16 | 13.25 | 1,247 |
| MSFT | MSFT261009C00515000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 515.00 | -2.70% | 15.91 | 14.89 | 15.42 | 1,364 |
| MSFT | MSFT261009C00512500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 512.50 | -3.17% | 18.67 | 17.20 | 18.67 | 548 |
| MSFT | MSFT261009C00510000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 510.00 | -3.65% | 20.64 | 19.63 | 20.64 | 2,021 |
| MSFT | MSFT261009C00507500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 507.50 | -4.12% | 23.79 | 22.03 | 23.17 | 360 |
| MSFT | MSFT261009C00505000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 505.00 | -4.59% | 26.19 | 24.23 | 25.55 | 1,430 |
| MSFT | MSFT261009C00502500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 502.50 | -5.06% | 29.50 | 27.05 | 28.35 | 192 |
| MSFT | MSFT261009C00500000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 500.00 | -5.54% | 31.24 | 29.10 | 31.91 | 433 |
| MSFT | MSFT261009C00497500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 497.50 | -6.01% | 34.13 | 30.88 | 35.66 | 202 |
| MSFT | MSFT261009C00495000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 495.00 | -6.48% | 36.79 | 34.16 | 37.00 | 237 |
| MSFT | MSFT261009C00492500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 492.50 | -6.95% | 39.44 | 36.02 | 38.72 | 115 |
| MSFT | MSFT261009C00490000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 490.00 | -7.42% | 42.17 | 38.86 | 41.57 | 192 |
| MSFT | MSFT261009C00487500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 487.50 | -7.90% | 43.86 | 40.12 | 46.15 | 49 |
| MSFT | MSFT261009C00485000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 485.00 | -8.37% | 46.48 | 43.67 | 45.04 | 107 |
| MSFT | MSFT261009C00482500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 482.50 | -8.84% | 48.30 | 46.23 | 49.29 | 29 |
| MSFT | MSFT261009C00480000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 480.00 | -9.31% | 52.14 | 48.88 | 50.10 | 212 |
| MSFT | MSFT261009C00477500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 477.50 | -9.79% | 53.80 | 50.68 | 54.02 | 141 |
| MSFT | MSFT261009C00475000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 475.00 | -10.26% | 56.87 | 54.91 | 55.12 | 223 |
| MSFT | MSFT261009C00472500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 472.50 | -10.73% | 59.30 | 56.68 | 42.31 | 140 |
| MSFT | MSFT261009C00470000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 470.00 | -11.20% | 62.23 | 59.59 | 64.38 | 75 |
| MSFT | MSFT261009C00467500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 467.50 | -11.68% | 64.74 | 60.16 | 64.40 | 51 |
| MSFT | MSFT261009C00465000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 465.00 | -12.15% | 67.46 | 64.51 | 66.69 | 83 |
| MSFT | MSFT261009C00462500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 462.50 | -12.62% | 67.75 | 65.34 | 71.07 | 88 |
| MSFT | MSFT261009C00460000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 460.00 | -13.09% | 72.61 | 69.25 | 72.46 | 369 |
| MSFT | MSFT261009C00457500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 457.50 | -13.57% | 74.92 | 71.79 | 58.53 | 83 |
| MSFT | MSFT261009C00455000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 455.00 | -14.04% | 75.66 | 74.73 | 76.35 | 115 |
| MSFT | MSFT261009C00450000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 450.00 | -14.98% | 82.55 | 79.51 | 82.68 | 69 |
| MSFT | MSFT261009C00445000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 445.00 | -15.93% | 87.25 | 84.31 | 82.94 | 74 |
| MSFT | MSFT261009C00440000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 440.00 | -16.87% | 91.43 | 89.71 | 92.67 | 163 |
| MSFT | MSFT261009C00435000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 435.00 | -17.82% | 96.57 | 91.57 | 99.78 | 131 |
| MSFT | MSFT261009C00430000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 430.00 | -18.76% | 101.69 | 99.72 | 103.04 | 225 |
| MSFT | MSFT261009C00425000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 425.00 | -19.71% | 107.57 | 102.40 | 103.71 | 122 |
| MSFT | MSFT261009C00420000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 420.00 | -20.65% | 112.14 | 107.97 | 95.04 | 16 |
| MSFT | MSFT261009C00415000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 415.00 | -21.59% | 115.07 | 113.80 | 111.26 | 52 |
| MSFT | MSFT261009C00410000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 410.00 | -22.54% | 123.82 | 120.32 | 108.95 | 12 |
| MSFT | MSFT261009C00405000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 405.00 | -23.48% | 126.01 | 125.13 | 122.60 | 23 |
| MSFT | MSFT261009C00400000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 400.00 | -24.43% | 131.80 | 128.03 | 116.25 | 67 |
| MSFT | MSFT261009C00395000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 395.00 | -25.37% | 137.71 | 133.60 | 140.90 | 13 |
| MSFT | MSFT261009C00390000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 390.00 | -26.32% | 141.68 | 138.03 | 129.78 | 2 |
| MSFT | MSFT261009C00385000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 385.00 | -27.26% | 148.88 | 144.68 | 141.26 | 2 |
| MSFT | MSFT261009C00380000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 380.00 | -28.21% | 149.17 | 149.04 | 139.12 | 3 |
| MSFT | MSFT261009C00375000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 375.00 | -29.15% | 157.47 | 150.37 | 139.63 | 9 |
| MSFT | MSFT261009C00370000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 370.00 | -30.10% | 163.99 | 156.18 | 144.74 | 2 |
| MSFT | MSFT261009C00365000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 365.00 | -31.04% | 166.95 | 162.28 | 149.56 | 16 |
| MSFT | MSFT261009C00360000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 360.00 | -31.99% | 170.62 | 166.83 | 158.68 | 2 |
| MSFT | MSFT261009C00355000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 355.00 | -32.93% | 173.45 | 170.88 | 179.95 | 3 |
| MSFT | MSFT261009C00350000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 350.00 | -33.87% | 177.96 | 175.26 | 181.93 | 2 |
| MSFT | MSFT261009C00345000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 345.00 | -34.82% | 188.57 | 185.02 | 187.70 | 1 |
| MSFT | MSFT261009C00340000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 340.00 | -35.76% | 191.24 | 188.76 | 193.35 | 1 |
| MSFT | MSFT261009C00335000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 335.00 | -36.71% | 198.31 | 192.15 | 199.18 | 2 |
| MSFT | MSFT261009C00330000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 330.00 | -37.65% | 200.24 | 199.37 | 202.12 | 1 |
| MSFT | MSFT261009C00325000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 325.00 | -38.60% | 206.62 | 202.75 | 209.60 | 3 |
| MSFT | MSFT261009C00320000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 320.00 | -39.54% | 210.01 | 208.62 | 214.47 | 3 |
| MSFT | MSFT261009C00315000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 315.00 | -40.49% | 214.38 | 211.76 | 221.34 | 1 |
| MSFT | MSFT261009C00310000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 310.00 | -41.43% | 223.55 | 218.20 | 225.33 | 64 |
| MSFT | MSFT261009C00305000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 305.00 | -42.38% | 224.99 | 221.38 | 227.65 | 2 |
| MSFT | MSFT261009C00300000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 300.00 | -43.32% | 235.76 | 230.42 | 229.77 | 1 |
| MSFT | MSFT261009C00290000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 290.00 | -45.21% | 241.58 | 234.40 | 226.95 | 4 |
| MSFT | MSFT261009C00280000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 280.00 | -47.10% | 251.11 | 246.24 | — | — |
| MSFT | MSFT261009C00270000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 270.00 | -48.99% | 261.10 | 255.30 | 255.68 | 3 |
| MSFT | MSFT261009P00680000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 680.00 | +28.47% | 150.41 | 146.42 | — | — |
| MSFT | MSFT261009P00670000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 670.00 | +26.58% | 143.15 | 139.78 | — | — |
| MSFT | MSFT261009P00660000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 660.00 | +24.69% | 133.62 | 129.18 | — | — |
| MSFT | MSFT261009P00650000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 650.00 | +22.80% | 119.98 | 119.21 | — | — |
| MSFT | MSFT261009P00640000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 640.00 | +20.91% | 110.72 | 109.25 | — | — |
| MSFT | MSFT261009P00630000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 630.00 | +19.03% | 102.74 | 97.76 | 104.88 | — |
| MSFT | MSFT261009P00620000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 620.00 | +17.14% | 92.23 | 90.23 | 94.87 | — |
| MSFT | MSFT261009P00610000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 610.00 | +15.25% | 83.03 | 78.71 | — | — |
| MSFT | MSFT261009P00600000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 600.00 | +13.36% | 70.25 | 68.54 | — | — |
| MSFT | MSFT261009P00590000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 590.00 | +11.47% | 62.10 | 59.29 | 71.56 | — |
| MSFT | MSFT261009P00585000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 585.00 | +10.52% | 58.02 | 52.82 | — | — |
| MSFT | MSFT261009P00580000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 580.00 | +9.58% | 52.82 | 48.98 | 61.78 | — |
| MSFT | MSFT261009P00577500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 577.50 | +9.11% | 49.55 | 46.33 | — | — |
| MSFT | MSFT261009P00575000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 575.00 | +8.63% | 46.94 | 44.37 | 44.37 | — |
| MSFT | MSFT261009P00572500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 572.50 | +8.16% | 44.51 | 40.59 | — | — |
| MSFT | MSFT261009P00570000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 570.00 | +7.69% | 42.92 | 38.59 | — | — |
| MSFT | MSFT261009P00567500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 567.50 | +7.22% | 39.92 | 36.68 | — | — |
| MSFT | MSFT261009P00565000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 565.00 | +6.74% | 37.29 | 33.48 | 71.95 | — |
| MSFT | MSFT261009P00562500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 562.50 | +6.27% | 34.33 | 31.35 | — | — |
| MSFT | MSFT261009P00560000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 560.00 | +5.80% | 31.72 | 28.28 | 32.50 | 5 |
| MSFT | MSFT261009P00557500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 557.50 | +5.33% | 29.31 | 26.73 | 39.40 | — |
| MSFT | MSFT261009P00555000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 555.00 | +4.86% | 27.00 | 23.82 | 24.25 | — |
| MSFT | MSFT261009P00552500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 552.50 | +4.38% | 25.12 | 21.46 | 21.30 | 65 |
| MSFT | MSFT261009P00550000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 550.00 | +3.91% | 22.45 | 19.04 | 24.17 | 24 |
| MSFT | MSFT261009P00547500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 547.50 | +3.44% | 20.04 | 16.70 | 15.80 | 2 |
| MSFT | MSFT261009P00545000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 545.00 | +2.97% | 17.20 | 14.84 | 15.60 | 11 |
| MSFT | MSFT261009P00542500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 542.50 | +2.49% | 14.74 | 13.75 | 10.54 | — |
| MSFT | MSFT261009P00540000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 540.00 | +2.02% | 13.05 | 11.47 | 11.97 | 55 |
| MSFT | MSFT261009P00537500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 537.50 | +1.55% | 10.15 | 9.89 | 9.95 | 43 |
| MSFT | MSFT261009P00535000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 535.00 | +1.08% | 8.56 | 8.07 | 8.20 | 60 |
| MSFT | MSFT261009P00532500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 532.50 | +0.60% | 6.88 | 6.33 | 6.60 | 27 |
| MSFT | MSFT261009P00530000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 530.00 | +0.13% | 5.38 | 5.03 | 5.20 | 346 |
| MSFT | MSFT261009P00527500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 527.50 | -0.34% | 4.16 | 3.92 | 4.05 | 354 |
| MSFT | MSFT261009P00525000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 525.00 | -0.81% | 3.13 | 2.99 | 3.05 | 1,938 |
| MSFT | MSFT261009P00522500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 522.50 | -1.28% | 2.52 | 2.20 | 2.34 | 338 |
| MSFT | MSFT261009P00520000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 520.00 | -1.76% | 1.76 | 1.59 | 1.61 | 3,303 |
| MSFT | MSFT261009P00517500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 517.50 | -2.23% | 1.27 | 1.15 | 1.18 | 799 |
| MSFT | MSFT261009P00515000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 515.00 | -2.70% | 0.91 | 0.83 | 0.85 | 1,427 |
| MSFT | MSFT261009P00512500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 512.50 | -3.17% | 0.70 | 0.64 | 0.66 | 2,005 |
| MSFT | MSFT261009P00510000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 510.00 | -3.65% | 0.49 | 0.48 | 0.48 | 1,534 |
| MSFT | MSFT261009P00507500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 507.50 | -4.12% | 0.36 | 0.32 | 0.36 | 534 |
| MSFT | MSFT261009P00505000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 505.00 | -4.59% | 0.38 | 0.24 | 0.28 | 1,909 |
| MSFT | MSFT261009P00502500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 502.50 | -5.06% | 0.24 | 0.20 | 0.20 | 573 |
| MSFT | MSFT261009P00500000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 500.00 | -5.54% | 0.15 | 0.14 | 0.15 | 2,973 |
| MSFT | MSFT261009P00497500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 497.50 | -6.01% | 0.14 | 0.11 | 0.13 | 536 |
| MSFT | MSFT261009P00495000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 495.00 | -6.48% | 0.14 | 0.12 | 0.12 | 2,331 |
| MSFT | MSFT261009P00492500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 492.50 | -6.95% | 0.21 | 0.06 | 0.08 | 988 |
| MSFT | MSFT261009P00490000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 490.00 | -7.42% | 0.11 | 0.05 | 0.09 | 1,066 |
| MSFT | MSFT261009P00487500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 487.50 | -7.90% | 0.11 | 0.08 | 0.08 | 236 |
| MSFT | MSFT261009P00485000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 485.00 | -8.37% | 0.12 | 0.03 | 0.07 | 1,637 |
| MSFT | MSFT261009P00482500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 482.50 | -8.84% | 0.09 | 0.03 | 0.07 | 194 |
| MSFT | MSFT261009P00480000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 480.00 | -9.31% | 0.04 | 0.03 | 0.07 | 4,662 |
| MSFT | MSFT261009P00477500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 477.50 | -9.79% | 0.05 | 0.02 | 0.05 | 594 |
| MSFT | MSFT261009P00475000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 475.00 | -10.26% | 0.09 | 0.02 | 0.07 | 913 |
| MSFT | MSFT261009P00472500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 472.50 | -10.73% | 0.07 | 0.01 | 0.03 | 108 |
| MSFT | MSFT261009P00470000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 470.00 | -11.20% | 0.12 | 0.01 | 0.10 | 1,072 |
| MSFT | MSFT261009P00467500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 467.50 | -11.68% | 0.07 | 0.05 | 0.04 | 95 |
| MSFT | MSFT261009P00465000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 465.00 | -12.15% | 0.11 | 0.04 | 0.02 | 616 |
| MSFT | MSFT261009P00462500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 462.50 | -12.62% | 0.06 | 0.03 | 0.03 | 23 |
| MSFT | MSFT261009P00460000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 460.00 | -13.09% | 0.08 | 0.01 | 0.06 | 1,265 |
| MSFT | MSFT261009P00457500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 457.50 | -13.57% | 0.02 | 0.01 | 0.08 | 13 |
| MSFT | MSFT261009P00455000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 455.00 | -14.04% | 0.11 | 0.03 | 0.03 | 642 |
| MSFT | MSFT261009P00450000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 450.00 | -14.98% | 0.06 | 0.03 | 0.04 | 624 |
| MSFT | MSFT261009P00445000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 445.00 | -15.93% | 0.03 | 0.00 | 0.01 | 538 |
| MSFT | MSFT261009P00440000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 440.00 | -16.87% | 0.03 | 0.00 | 0.03 | 200 |
| MSFT | MSFT261009P00435000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 435.00 | -17.82% | 0.03 | 0.00 | 0.02 | 492 |
| MSFT | MSFT261009P00430000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 430.00 | -18.76% | 0.03 | 0.00 | 0.01 | 210 |
| MSFT | MSFT261009P00425000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 425.00 | -19.71% | 0.73 | 0.00 | 0.01 | 170 |
| MSFT | MSFT261009P00420000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 420.00 | -20.65% | 0.03 | 0.00 | 0.01 | 524 |
| MSFT | MSFT261009P00415000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 415.00 | -21.59% | 0.22 | 0.00 | 0.02 | 182 |
| MSFT | MSFT261009P00410000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 410.00 | -22.54% | 0.66 | 0.00 | 0.34 | 162 |
| MSFT | MSFT261009P00405000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 405.00 | -23.48% | 2.17 | 0.00 | 0.86 | 173 |
| MSFT | MSFT261009P00400000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 400.00 | -24.43% | 1.02 | 0.00 | 0.59 | 180 |
| MSFT | MSFT261009P00395000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 395.00 | -25.37% | 0.14 | 0.00 | 0.09 | 94 |
| MSFT | MSFT261009P00390000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 390.00 | -26.32% | 2.16 | 0.00 | 0.70 | 66 |
| MSFT | MSFT261009P00385000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 385.00 | -27.26% | 2.11 | 0.00 | 0.01 | 145 |
| MSFT | MSFT261009P00380000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 380.00 | -28.21% | 0.28 | 0.00 | 0.04 | 52 |
| MSFT | MSFT261009P00375000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 375.00 | -29.15% | 2.09 | 0.00 | 0.04 | 13 |
| MSFT | MSFT261009P00370000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 370.00 | -30.10% | 2.15 | 0.00 | 0.01 | 329 |
| MSFT | MSFT261009P00365000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 365.00 | -31.04% | 0.06 | 0.00 | 0.01 | 30 |
| MSFT | MSFT261009P00360000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 360.00 | -31.99% | 2.17 | 0.00 | 0.05 | 32 |
| MSFT | MSFT261009P00355000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 355.00 | -32.93% | 2.16 | 0.00 | 0.19 | 43 |
| MSFT | MSFT261009P00350000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 350.00 | -33.87% | 2.10 | 0.00 | 0.02 | 37 |
| MSFT | MSFT261009P00345000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 345.00 | -34.82% | 2.14 | 0.00 | 0.07 | 30 |
| MSFT | MSFT261009P00340000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 340.00 | -35.76% | 2.09 | 0.00 | 0.01 | 27 |
| MSFT | MSFT261009P00335000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 335.00 | -36.71% | 2.10 | 0.00 | 0.41 | 113 |
| MSFT | MSFT261009P00330000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 330.00 | -37.65% | 2.14 | 0.00 | 0.42 | 96 |
| MSFT | MSFT261009P00325000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 325.00 | -38.60% | 2.10 | 0.00 | 0.05 | 23 |
| MSFT | MSFT261009P00320000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 320.00 | -39.54% | 2.15 | 0.00 | 0.51 | 172 |
| MSFT | MSFT261009P00315000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 315.00 | -40.49% | 0.01 | 0.00 | 0.54 | 16 |
| MSFT | MSFT261009P00310000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 310.00 | -41.43% | 0.03 | 0.00 | 0.10 | 3 |
| MSFT | MSFT261009P00305000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 305.00 | -42.38% | 0.51 | 0.00 | 0.26 | 9 |
| MSFT | MSFT261009P00300000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 300.00 | -43.32% | 0.03 | 0.00 | 0.01 | 23 |
| MSFT | MSFT261009P00290000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 290.00 | -45.21% | 0.66 | 0.00 | 0.03 | 13 |
| MSFT | MSFT261009P00280000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 280.00 | -47.10% | 0.01 | 0.00 | 0.01 | 12 |
| MSFT | MSFT261009P00270000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 270.00 | -48.99% | 2.53 | 0.00 | — | — |
| MSFT | MSFT261012C00590000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 590.00 | +11.47% | 0.07 | 0.00 | 0.05 | — |
| MSFT | MSFT261012C00585000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 585.00 | +10.52% | 0.08 | 0.03 | 0.03 | — |
| MSFT | MSFT261012C00580000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 580.00 | +9.58% | 0.14 | 0.01 | 0.06 | — |
| MSFT | MSFT261012C00577500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 577.50 | +9.11% | 0.07 | 0.01 | 0.13 | — |
| MSFT | MSFT261012C00575000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 575.00 | +8.63% | 0.22 | 0.06 | 0.11 | — |
| MSFT | MSFT261012C00572500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 572.50 | +8.16% | 0.11 | 0.07 | 0.21 | — |
| MSFT | MSFT261012C00570000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 570.00 | +7.69% | 0.12 | 0.03 | 0.10 | — |
| MSFT | MSFT261012C00567500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 567.50 | +7.22% | 0.31 | 0.01 | — | — |
| MSFT | MSFT261012C00565000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 565.00 | +6.74% | 0.29 | 0.01 | 0.19 | — |
| MSFT | MSFT261012C00562500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 562.50 | +6.27% | 0.25 | 0.07 | 0.25 | — |
| MSFT | MSFT261012C00560000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 560.00 | +5.80% | 0.32 | 0.19 | 0.30 | — |
| MSFT | MSFT261012C00557500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 557.50 | +5.33% | 0.46 | 0.26 | 0.44 | — |
| MSFT | MSFT261012C00555000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 555.00 | +4.86% | 0.55 | 0.39 | 0.51 | — |
| MSFT | MSFT261012C00552500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 552.50 | +4.38% | 0.66 | 0.51 | 0.73 | — |
| MSFT | MSFT261012C00550000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 550.00 | +3.91% | 0.85 | 0.59 | 0.80 | — |
| MSFT | MSFT261012C00547500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 547.50 | +3.44% | 1.12 | 0.94 | 1.12 | — |
| MSFT | MSFT261012C00545000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 545.00 | +2.97% | 1.51 | 1.24 | 1.35 | — |
| MSFT | MSFT261012C00542500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 542.50 | +2.49% | 1.91 | 1.60 | 1.79 | — |
| MSFT | MSFT261012C00540000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 540.00 | +2.02% | 2.42 | 2.18 | 2.20 | — |
| MSFT | MSFT261012C00537500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 537.50 | +1.55% | 3.32 | 2.89 | 3.32 | — |
| MSFT | MSFT261012C00535000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 535.00 | +1.08% | 3.95 | 3.67 | 3.75 | — |
| MSFT | MSFT261012C00532500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 532.50 | +0.60% | 5.25 | 4.47 | 4.85 | — |
| MSFT | MSFT261012C00530000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 530.00 | +0.13% | 6.13 | 5.69 | 5.95 | — |
| MSFT | MSFT261012C00527500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 527.50 | -0.34% | 7.94 | 6.62 | 8.76 | — |
| MSFT | MSFT261012C00525000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 525.00 | -0.81% | 9.45 | 8.39 | 9.45 | — |
| MSFT | MSFT261012C00522500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 522.50 | -1.28% | 11.05 | 10.15 | 11.99 | — |
| MSFT | MSFT261012C00520000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 520.00 | -1.76% | 12.66 | 11.33 | 12.35 | — |
| MSFT | MSFT261012C00517500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 517.50 | -2.23% | 15.51 | 13.06 | 15.13 | — |
| MSFT | MSFT261012C00515000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 515.00 | -2.70% | 17.54 | 15.15 | 17.54 | — |
| MSFT | MSFT261012C00512500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 512.50 | -3.17% | 20.53 | 17.39 | 17.50 | — |
| MSFT | MSFT261012C00510000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 510.00 | -3.65% | 22.78 | 20.00 | 24.13 | — |
| MSFT | MSFT261012C00507500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 507.50 | -4.12% | 24.70 | 22.46 | 26.32 | — |
| MSFT | MSFT261012C00505000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 505.00 | -4.59% | 27.29 | 24.84 | 27.98 | — |
| MSFT | MSFT261012C00502500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 502.50 | -5.06% | 30.03 | 26.19 | 29.30 | — |
| MSFT | MSFT261012C00500000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 500.00 | -5.54% | 32.19 | 28.76 | 31.73 | — |
| MSFT | MSFT261012C00497500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 497.50 | -6.01% | 33.84 | 31.61 | 20.14 | — |
| MSFT | MSFT261012C00495000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 495.00 | -6.48% | 36.26 | 33.71 | 31.46 | — |
| MSFT | MSFT261012C00492500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 492.50 | -6.95% | 38.79 | 36.40 | 38.42 | — |
| MSFT | MSFT261012C00490000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 490.00 | -7.42% | 41.79 | 38.20 | 42.89 | — |
| MSFT | MSFT261012C00487500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 487.50 | -7.90% | 43.49 | 41.37 | 38.90 | — |
| MSFT | MSFT261012C00485000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 485.00 | -8.37% | 46.68 | 43.78 | 49.20 | — |
| MSFT | MSFT261012C00482500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 482.50 | -8.84% | 48.44 | 46.42 | 49.54 | — |
| MSFT | MSFT261012C00480000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 480.00 | -9.31% | 51.27 | 47.59 | 51.64 | — |
| MSFT | MSFT261012C00477500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 477.50 | -9.79% | 54.13 | 50.71 | 56.46 | — |
| MSFT | MSFT261012C00475000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 475.00 | -10.26% | 56.17 | 53.99 | 57.82 | — |
| MSFT | MSFT261012C00472500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 472.50 | -10.73% | 59.13 | 56.05 | 60.44 | — |
| MSFT | MSFT261012C00470000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 470.00 | -11.20% | 61.89 | 58.49 | 63.11 | — |
| MSFT | MSFT261012C00467500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 467.50 | -11.68% | 65.18 | 59.57 | 65.82 | — |
| MSFT | MSFT261012C00465000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 465.00 | -12.15% | 66.55 | 62.80 | 68.33 | — |
| MSFT | MSFT261012C00462500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 462.50 | -12.62% | 69.91 | 66.72 | 70.80 | — |
| MSFT | MSFT261012C00460000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 460.00 | -13.09% | 71.03 | 67.51 | 72.86 | — |
| MSFT | MSFT261012C00457500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 457.50 | -13.57% | 73.73 | 69.98 | 75.71 | — |
| MSFT | MSFT261012C00455000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 455.00 | -14.04% | 77.52 | 74.53 | 63.84 | — |
| MSFT | MSFT261012C00450000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 450.00 | -14.98% | 80.99 | 78.40 | — | — |
| MSFT | MSFT261012C00445000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 445.00 | -15.93% | 86.74 | 83.11 | — | — |
| MSFT | MSFT261012C00440000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 440.00 | -16.87% | 93.43 | 87.53 | 77.40 | — |
| MSFT | MSFT261012C00435000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 435.00 | -17.82% | 98.46 | 93.78 | — | — |
| MSFT | MSFT261012C00430000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 430.00 | -18.76% | 103.46 | 96.16 | 87.25 | — |
| MSFT | MSFT261012C00425000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 425.00 | -19.71% | 104.71 | 103.81 | 108.50 | — |
| MSFT | MSFT261012C00420000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 420.00 | -20.65% | 110.66 | 109.08 | 96.60 | — |
| MSFT | MSFT261012P00590000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 590.00 | +11.47% | 61.41 | 58.32 | — | — |
| MSFT | MSFT261012P00585000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 585.00 | +10.52% | 56.43 | 52.98 | — | — |
| MSFT | MSFT261012P00580000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 580.00 | +9.58% | 52.66 | 48.85 | — | — |
| MSFT | MSFT261012P00577500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 577.50 | +9.11% | 49.02 | 45.78 | — | — |
| MSFT | MSFT261012P00575000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 575.00 | +8.63% | 46.38 | 42.99 | 49.09 | — |
| MSFT | MSFT261012P00572500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 572.50 | +8.16% | 44.72 | 41.75 | — | — |
| MSFT | MSFT261012P00570000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 570.00 | +7.69% | 41.83 | 38.99 | — | — |
| MSFT | MSFT261012P00567500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 567.50 | +7.22% | 40.35 | 36.65 | — | — |
| MSFT | MSFT261012P00565000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 565.00 | +6.74% | 37.88 | 34.00 | — | — |
| MSFT | MSFT261012P00562500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 562.50 | +6.27% | 34.08 | 30.63 | — | — |
| MSFT | MSFT261012P00560000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 560.00 | +5.80% | 31.82 | 29.00 | — | — |
| MSFT | MSFT261012P00557500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 557.50 | +5.33% | 29.28 | 26.02 | 31.98 | — |
| MSFT | MSFT261012P00555000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 555.00 | +4.86% | 27.97 | 23.86 | — | — |
| MSFT | MSFT261012P00552500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 552.50 | +4.38% | 25.45 | 21.62 | — | — |
| MSFT | MSFT261012P00550000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 550.00 | +3.91% | 22.53 | 19.54 | — | — |
| MSFT | MSFT261012P00547500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 547.50 | +3.44% | 20.87 | 17.46 | — | — |
| MSFT | MSFT261012P00545000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 545.00 | +2.97% | 18.02 | 15.14 | 20.04 | — |
| MSFT | MSFT261012P00542500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 542.50 | +2.49% | 15.17 | 13.06 | 14.13 | — |
| MSFT | MSFT261012P00540000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 540.00 | +2.02% | 13.67 | 11.51 | 10.64 | — |
| MSFT | MSFT261012P00537500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 537.50 | +1.55% | 11.10 | 10.23 | 10.23 | — |
| MSFT | MSFT261012P00535000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 535.00 | +1.08% | 9.64 | 8.24 | 9.00 | — |
| MSFT | MSFT261012P00532500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 532.50 | +0.60% | 8.08 | 6.75 | 7.46 | — |
| MSFT | MSFT261012P00530000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 530.00 | +0.13% | 6.21 | 5.63 | 6.20 | — |
| MSFT | MSFT261012P00527500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 527.50 | -0.34% | 5.45 | 4.58 | 4.65 | — |
| MSFT | MSFT261012P00525000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 525.00 | -0.81% | 4.14 | 3.60 | 4.14 | — |
| MSFT | MSFT261012P00522500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 522.50 | -1.28% | 3.25 | 2.96 | 3.20 | — |
| MSFT | MSFT261012P00520000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 520.00 | -1.76% | 2.49 | 2.34 | 2.49 | — |
| MSFT | MSFT261012P00517500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 517.50 | -2.23% | 2.06 | 1.74 | 1.85 | — |
| MSFT | MSFT261012P00515000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 515.00 | -2.70% | 1.43 | 1.32 | 1.40 | — |
| MSFT | MSFT261012P00512500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 512.50 | -3.17% | 1.26 | 1.00 | 1.12 | — |
| MSFT | MSFT261012P00510000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 510.00 | -3.65% | 0.89 | 0.72 | 0.85 | — |
| MSFT | MSFT261012P00507500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 507.50 | -4.12% | 0.79 | 0.58 | 0.66 | — |
| MSFT | MSFT261012P00505000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 505.00 | -4.59% | 0.59 | 0.41 | 0.41 | — |
| MSFT | MSFT261012P00502500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 502.50 | -5.06% | 0.44 | 0.32 | 0.31 | — |
| MSFT | MSFT261012P00500000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 500.00 | -5.54% | 0.51 | 0.21 | 0.24 | — |
| MSFT | MSFT261012P00497500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 497.50 | -6.01% | 0.51 | 0.16 | 0.19 | — |
| MSFT | MSFT261012P00495000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 495.00 | -6.48% | 0.32 | 0.01 | 0.21 | — |
| MSFT | MSFT261012P00492500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 492.50 | -6.95% | 0.39 | 0.03 | 0.15 | — |
| MSFT | MSFT261012P00490000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 490.00 | -7.42% | 0.37 | 0.11 | 0.11 | — |
| MSFT | MSFT261012P00487500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 487.50 | -7.90% | 0.35 | 0.01 | 0.09 | — |
| MSFT | MSFT261012P00485000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 485.00 | -8.37% | 0.34 | 0.03 | 0.10 | — |
| MSFT | MSFT261012P00482500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 482.50 | -8.84% | 0.33 | 0.03 | 0.15 | — |
| MSFT | MSFT261012P00480000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 480.00 | -9.31% | 0.10 | 0.01 | 0.06 | — |
| MSFT | MSFT261012P00477500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 477.50 | -9.79% | 0.18 | 0.03 | 0.07 | — |
| MSFT | MSFT261012P00475000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 475.00 | -10.26% | 0.12 | 0.01 | 0.07 | — |
| MSFT | MSFT261012P00472500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 472.50 | -10.73% | 0.11 | 0.03 | 0.05 | — |
| MSFT | MSFT261012P00470000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 470.00 | -11.20% | 0.06 | 0.04 | 0.05 | — |
| MSFT | MSFT261012P00467500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 467.50 | -11.68% | 0.24 | 0.03 | 0.05 | — |
| MSFT | MSFT261012P00465000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 465.00 | -12.15% | 0.28 | 0.01 | 0.04 | — |
| MSFT | MSFT261012P00462500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 462.50 | -12.62% | 0.09 | 0.01 | 0.04 | — |
| MSFT | MSFT261012P00460000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 460.00 | -13.09% | 0.24 | 0.03 | 0.04 | — |
| MSFT | MSFT261012P00457500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 457.50 | -13.57% | 0.27 | 0.01 | 0.03 | — |
| MSFT | MSFT261012P00455000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 455.00 | -14.04% | 0.09 | 0.03 | 0.04 | — |
| MSFT | MSFT261012P00450000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 450.00 | -14.98% | 0.26 | 0.00 | 0.03 | — |
| MSFT | MSFT261012P00445000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 445.00 | -15.93% | 1.73 | 0.00 | 0.06 | — |
| MSFT | MSFT261012P00440000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 440.00 | -16.87% | 2.11 | 0.00 | 0.08 | — |
| MSFT | MSFT261012P00435000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 435.00 | -17.82% | 2.12 | 0.00 | 0.07 | — |
| MSFT | MSFT261012P00430000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 430.00 | -18.76% | 2.06 | 0.00 | 0.06 | — |
| MSFT | MSFT261012P00425000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 425.00 | -19.71% | 2.16 | 0.00 | 0.12 | — |
| MSFT | MSFT261012P00420000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 420.00 | -20.65% | 2.16 | 0.00 | 0.32 | — |
| MSFT | MSFT261014C00585000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 585.00 | +10.52% | 0.16 | 0.01 | 0.09 | — |
| MSFT | MSFT261014C00580000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 580.00 | +9.58% | 0.20 | 0.01 | 0.14 | — |
| MSFT | MSFT261014C00577500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 577.50 | +9.11% | 0.22 | 0.03 | 0.14 | — |
| MSFT | MSFT261014C00575000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 575.00 | +8.63% | 0.20 | 0.10 | 0.20 | — |
| MSFT | MSFT261014C00572500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 572.50 | +8.16% | 0.43 | 0.01 | — | — |
| MSFT | MSFT261014C00570000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 570.00 | +7.69% | 0.33 | 0.22 | 0.22 | — |
| MSFT | MSFT261014C00567500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 567.50 | +7.22% | 0.90 | 0.15 | — | — |
| MSFT | MSFT261014C00565000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 565.00 | +6.74% | 0.50 | 0.20 | 0.62 | — |
| MSFT | MSFT261014C00562500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 562.50 | +6.27% | 0.60 | 0.31 | 0.49 | — |
| MSFT | MSFT261014C00560000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 560.00 | +5.80% | 0.72 | 0.43 | 0.59 | — |
| MSFT | MSFT261014C00557500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 557.50 | +5.33% | 1.08 | 0.58 | 0.85 | — |
| MSFT | MSFT261014C00555000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 555.00 | +4.86% | 1.34 | 0.78 | 1.14 | — |
| MSFT | MSFT261014C00552500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 552.50 | +4.38% | 1.55 | 0.85 | 1.25 | — |
| MSFT | MSFT261014C00550000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 550.00 | +3.91% | 1.82 | 1.25 | 1.74 | — |
| MSFT | MSFT261014C00547500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 547.50 | +3.44% | 2.44 | 1.60 | 2.12 | — |
| MSFT | MSFT261014C00545000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 545.00 | +2.97% | 2.47 | 2.04 | 2.24 | — |
| MSFT | MSFT261014C00542500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 542.50 | +2.49% | 3.19 | 2.55 | 3.05 | — |
| MSFT | MSFT261014C00540000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 540.00 | +2.02% | 4.34 | 3.04 | 4.05 | — |
| MSFT | MSFT261014C00537500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 537.50 | +1.55% | 4.35 | 3.65 | 4.61 | — |
| MSFT | MSFT261014C00535000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 535.00 | +1.08% | 6.08 | 4.67 | 5.55 | — |
| MSFT | MSFT261014C00532500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 532.50 | +0.60% | 6.86 | 5.60 | 6.45 | — |
| MSFT | MSFT261014C00530000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 530.00 | +0.13% | 7.49 | 6.60 | 7.25 | — |
| MSFT | MSFT261014C00527500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 527.50 | -0.34% | 8.76 | 8.02 | 12.03 | — |
| MSFT | MSFT261014C00525000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 525.00 | -0.81% | 11.12 | 9.34 | 10.65 | — |
| MSFT | MSFT261014C00522500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 522.50 | -1.28% | 13.71 | 10.76 | 14.27 | — |
| MSFT | MSFT261014C00520000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 520.00 | -1.76% | 15.18 | 12.44 | 14.00 | — |
| MSFT | MSFT261014C00517500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 517.50 | -2.23% | 15.79 | 14.10 | 16.52 | — |
| MSFT | MSFT261014C00515000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 515.00 | -2.70% | 18.91 | 16.08 | 19.42 | — |
| MSFT | MSFT261014C00512500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 512.50 | -3.17% | 21.07 | 18.33 | 22.50 | — |
| MSFT | MSFT261014C00510000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 510.00 | -3.65% | 23.47 | 20.43 | 22.50 | — |
| MSFT | MSFT261014C00507500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 507.50 | -4.12% | 25.67 | 22.28 | 19.97 | — |
| MSFT | MSFT261014C00505000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 505.00 | -4.59% | 27.42 | 24.70 | 26.92 | — |
| MSFT | MSFT261014C00502500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 502.50 | -5.06% | 30.20 | 26.84 | 30.44 | — |
| MSFT | MSFT261014C00500000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 500.00 | -5.54% | 31.94 | 29.18 | 34.40 | — |
| MSFT | MSFT261014C00497500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 497.50 | -6.01% | 34.38 | 31.21 | 34.60 | — |
| MSFT | MSFT261014C00495000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 495.00 | -6.48% | 37.31 | 33.98 | 36.95 | — |
| MSFT | MSFT261014C00492500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 492.50 | -6.95% | 39.54 | 35.87 | 40.65 | — |
| MSFT | MSFT261014C00490000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 490.00 | -7.42% | 41.64 | 38.24 | 27.02 | — |
| MSFT | MSFT261014C00487500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 487.50 | -7.90% | 45.18 | 42.12 | 45.00 | — |
| MSFT | MSFT261014C00485000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 485.00 | -8.37% | 47.00 | 43.16 | 47.88 | — |
| MSFT | MSFT261014C00482500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 482.50 | -8.84% | 49.64 | 45.40 | 35.15 | — |
| MSFT | MSFT261014C00480000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 480.00 | -9.31% | 50.84 | 49.07 | 47.58 | — |
| MSFT | MSFT261014C00477500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 477.50 | -9.79% | 53.60 | 51.69 | 49.10 | — |
| MSFT | MSFT261014C00475000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 475.00 | -10.26% | 56.70 | 53.07 | 58.60 | — |
| MSFT | MSFT261014C00472500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 472.50 | -10.73% | 60.09 | 55.97 | 59.22 | — |
| MSFT | MSFT261014C00470000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 470.00 | -11.20% | 61.10 | 58.25 | 45.92 | — |
| MSFT | MSFT261014C00465000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 465.00 | -12.15% | 67.67 | 64.08 | 67.81 | — |
| MSFT | MSFT261014C00460000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 460.00 | -13.09% | 71.53 | 70.26 | 54.35 | — |
| MSFT | MSFT261014C00455000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 455.00 | -14.04% | 76.96 | 72.80 | 78.68 | — |
| MSFT | MSFT261014C00450000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 450.00 | -14.98% | 80.87 | 79.35 | 82.56 | — |
| MSFT | MSFT261014C00445000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 445.00 | -15.93% | 86.49 | 82.27 | 72.42 | — |
| MSFT | MSFT261014C00440000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 440.00 | -16.87% | 89.95 | 89.85 | 78.57 | — |
| MSFT | MSFT261014C00435000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 435.00 | -17.82% | 96.20 | 92.07 | 81.92 | — |
| MSFT | MSFT261014C00430000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 430.00 | -18.76% | 100.87 | 99.80 | 101.14 | — |
| MSFT | MSFT261014C00425000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 425.00 | -19.71% | 105.48 | 103.74 | 108.38 | — |
| MSFT | MSFT261014C00420000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 420.00 | -20.65% | 111.14 | 106.55 | 113.08 | — |
| MSFT | MSFT261014P00585000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 585.00 | +10.52% | 56.66 | 54.73 | — | — |
| MSFT | MSFT261014P00580000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 580.00 | +9.58% | 51.34 | 49.10 | 65.00 | — |
| MSFT | MSFT261014P00577500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 577.50 | +9.11% | 50.39 | 46.28 | — | — |
| MSFT | MSFT261014P00575000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 575.00 | +8.63% | 47.70 | 44.56 | — | — |
| MSFT | MSFT261014P00572500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 572.50 | +8.16% | 45.27 | 41.84 | — | — |
| MSFT | MSFT261014P00570000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 570.00 | +7.69% | 42.19 | 39.25 | — | — |
| MSFT | MSFT261014P00567500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 567.50 | +7.22% | 39.82 | 35.91 | — | — |
| MSFT | MSFT261014P00565000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 565.00 | +6.74% | 37.89 | 33.93 | 47.87 | — |
| MSFT | MSFT261014P00562500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 562.50 | +6.27% | 35.22 | 30.90 | — | — |
| MSFT | MSFT261014P00560000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 560.00 | +5.80% | 32.40 | 28.86 | 30.25 | — |
| MSFT | MSFT261014P00557500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 557.50 | +5.33% | 30.12 | 26.89 | — | — |
| MSFT | MSFT261014P00555000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 555.00 | +4.86% | 27.55 | 24.88 | — | — |
| MSFT | MSFT261014P00552500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 552.50 | +4.38% | 24.62 | 22.63 | — | — |
| MSFT | MSFT261014P00550000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 550.00 | +3.91% | 22.57 | 19.91 | — | — |
| MSFT | MSFT261014P00547500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 547.50 | +3.44% | 21.33 | 17.93 | — | — |
| MSFT | MSFT261014P00545000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 545.00 | +2.97% | 18.21 | 15.73 | 21.32 | — |
| MSFT | MSFT261014P00542500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 542.50 | +2.49% | 16.11 | 14.20 | 12.00 | — |
| MSFT | MSFT261014P00540000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 540.00 | +2.02% | 14.54 | 12.17 | 27.73 | — |
| MSFT | MSFT261014P00537500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 537.50 | +1.55% | 12.37 | 10.38 | — | — |
| MSFT | MSFT261014P00535000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 535.00 | +1.08% | 11.11 | 8.96 | 10.10 | — |
| MSFT | MSFT261014P00532500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 532.50 | +0.60% | 9.57 | 7.17 | 7.85 | — |
| MSFT | MSFT261014P00530000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 530.00 | +0.13% | 7.62 | 6.78 | 7.30 | — |
| MSFT | MSFT261014P00527500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 527.50 | -0.34% | 6.80 | 5.22 | 6.10 | — |
| MSFT | MSFT261014P00525000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 525.00 | -0.81% | 5.42 | 4.27 | 4.68 | — |
| MSFT | MSFT261014P00522500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 522.50 | -1.28% | 4.62 | 3.44 | 3.65 | — |
| MSFT | MSFT261014P00520000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 520.00 | -1.76% | 4.08 | 3.27 | 3.27 | — |
| MSFT | MSFT261014P00517500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 517.50 | -2.23% | 3.95 | 2.15 | 2.59 | — |
| MSFT | MSFT261014P00515000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 515.00 | -2.70% | 2.59 | 1.94 | 2.28 | — |
| MSFT | MSFT261014P00512500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 512.50 | -3.17% | 2.01 | 1.55 | 1.60 | — |
| MSFT | MSFT261014P00510000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 510.00 | -3.65% | 1.64 | 1.27 | 1.30 | — |
| MSFT | MSFT261014P00507500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 507.50 | -4.12% | 1.31 | 0.94 | 1.12 | — |
| MSFT | MSFT261014P00505000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 505.00 | -4.59% | 1.14 | 0.95 | 0.95 | — |
| MSFT | MSFT261014P00502500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 502.50 | -5.06% | 0.93 | 0.66 | 0.64 | — |
| MSFT | MSFT261014P00500000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 500.00 | -5.54% | 1.09 | 0.53 | 0.63 | — |
| MSFT | MSFT261014P00497500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 497.50 | -6.01% | 0.76 | 0.39 | 0.79 | — |
| MSFT | MSFT261014P00495000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 495.00 | -6.48% | 0.60 | 0.21 | 0.37 | — |
| MSFT | MSFT261014P00492500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 492.50 | -6.95% | 0.56 | 0.11 | 0.43 | — |
| MSFT | MSFT261014P00490000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 490.00 | -7.42% | 0.50 | 0.23 | 0.26 | — |
| MSFT | MSFT261014P00487500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 487.50 | -7.90% | 0.45 | 0.14 | 0.44 | — |
| MSFT | MSFT261014P00485000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 485.00 | -8.37% | 0.46 | 0.15 | 0.21 | — |
| MSFT | MSFT261014P00482500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 482.50 | -8.84% | 0.22 | 0.12 | 0.18 | — |
| MSFT | MSFT261014P00480000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 480.00 | -9.31% | 0.39 | 0.10 | 0.16 | — |
| MSFT | MSFT261014P00477500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 477.50 | -9.79% | 0.18 | 0.12 | 0.15 | — |
| MSFT | MSFT261014P00475000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 475.00 | -10.26% | 0.16 | 0.08 | 0.14 | — |
| MSFT | MSFT261014P00472500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 472.50 | -10.73% | 0.18 | 0.10 | 0.12 | — |
| MSFT | MSFT261014P00470000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 470.00 | -11.20% | 0.12 | 0.07 | 0.12 | — |
| MSFT | MSFT261014P00465000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 465.00 | -12.15% | 0.19 | 0.05 | 0.10 | — |
| MSFT | MSFT261014P00460000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 460.00 | -13.09% | 0.18 | 0.01 | 0.08 | — |
| MSFT | MSFT261014P00455000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 455.00 | -14.04% | 0.13 | 0.05 | 0.11 | — |
| MSFT | MSFT261014P00450000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 450.00 | -14.98% | 0.28 | 0.01 | 0.08 | — |
| MSFT | MSFT261014P00445000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 445.00 | -15.93% | 0.25 | 0.01 | 0.05 | — |
| MSFT | MSFT261014P00440000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 440.00 | -16.87% | 0.29 | 0.03 | 0.06 | — |
| MSFT | MSFT261014P00435000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 435.00 | -17.82% | 0.29 | 0.01 | 0.05 | — |
| MSFT | MSFT261014P00430000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 430.00 | -18.76% | 0.05 | 0.01 | 0.05 | — |
| MSFT | MSFT261014P00425000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 425.00 | -19.71% | 0.09 | 0.00 | 0.07 | — |
| MSFT | MSFT261014P00420000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 420.00 | -20.65% | 0.69 | 0.00 | — | — |
| MSFT | MSFT261016C00680000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 680.00 | +28.47% | 0.08 | 0.00 | 0.06 | — |
| MSFT | MSFT261016C00675000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 675.00 | +27.53% | 0.06 | 0.00 | 0.05 | — |
| MSFT | MSFT261016C00670000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 670.00 | +26.58% | 0.07 | 0.00 | 0.01 | — |
| MSFT | MSFT261016C00665000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 665.00 | +25.64% | 0.03 | 0.01 | 0.01 | — |
| MSFT | MSFT261016C00660000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 660.00 | +24.69% | 0.05 | 0.03 | 0.03 | — |
| MSFT | MSFT261016C00655000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 655.00 | +23.75% | 0.06 | 0.01 | 0.03 | — |
| MSFT | MSFT261016C00650000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 650.00 | +22.80% | 0.07 | 0.01 | 0.05 | — |
| MSFT | MSFT261016C00645000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 645.00 | +21.86% | 0.12 | 0.01 | 0.02 | — |
| MSFT | MSFT261016C00640000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 640.00 | +20.91% | 0.04 | 0.03 | 0.07 | — |
| MSFT | MSFT261016C00635000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 635.00 | +19.97% | 0.08 | 0.03 | 0.06 | — |
| MSFT | MSFT261016C00630000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 630.00 | +19.03% | 0.06 | 0.04 | 0.04 | — |
| MSFT | MSFT261016C00625000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 625.00 | +18.08% | 0.14 | 0.01 | 0.04 | — |
| MSFT | MSFT261016C00620000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 620.00 | +17.14% | 0.28 | 0.01 | 0.09 | — |
| MSFT | MSFT261016C00615000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 615.00 | +16.19% | 0.16 | 0.01 | 0.04 | — |
| MSFT | MSFT261016C00610000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 610.00 | +15.25% | 0.10 | 0.07 | 0.07 | — |
| MSFT | MSFT261016C00605000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 605.00 | +14.30% | 0.28 | 0.07 | 0.08 | — |
| MSFT | MSFT261016C00600000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 600.00 | +13.36% | 0.12 | 0.10 | 0.10 | — |
| MSFT | MSFT261016C00595000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 595.00 | +12.41% | 0.17 | 0.08 | 0.12 | — |
| MSFT | MSFT261016C00590000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 590.00 | +11.47% | 0.16 | 0.10 | 0.14 | — |
| MSFT | MSFT261016C00585000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 585.00 | +10.52% | 0.21 | 0.19 | 0.19 | — |
| MSFT | MSFT261016C00580000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 580.00 | +9.58% | 0.26 | 0.19 | 0.28 | — |
| MSFT | MSFT261016C00575000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 575.00 | +8.63% | 0.34 | 0.23 | 0.36 | — |
| MSFT | MSFT261016C00570000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 570.00 | +7.69% | 0.54 | 0.47 | 0.47 | — |
| MSFT | MSFT261016C00565000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 565.00 | +6.74% | 0.79 | 0.68 | 0.77 | — |
| MSFT | MSFT261016C00560000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 560.00 | +5.80% | 1.11 | 0.98 | 1.03 | — |
| MSFT | MSFT261016C00555000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 555.00 | +4.86% | 1.57 | 1.45 | 1.50 | — |
| MSFT | MSFT261016C00550000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 550.00 | +3.91% | 2.50 | 2.20 | 2.25 | — |
| MSFT | MSFT261016C00545000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 545.00 | +2.97% | 3.38 | 3.22 | 3.22 | — |
| MSFT | MSFT261016C00540000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 540.00 | +2.02% | 4.62 | 4.47 | 4.60 | — |
| MSFT | MSFT261016C00537500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 537.50 | +1.55% | 5.78 | 5.02 | 5.78 | — |
| MSFT | MSFT261016C00535000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 535.00 | +1.08% | 6.56 | 6.24 | 6.33 | — |
| MSFT | MSFT261016C00532500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 532.50 | +0.60% | 7.94 | 6.98 | 7.75 | — |
| MSFT | MSFT261016C00530000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 530.00 | +0.13% | 8.65 | 8.60 | 8.59 | — |
| MSFT | MSFT261016C00527500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 527.50 | -0.34% | 10.67 | 9.58 | 10.20 | — |
| MSFT | MSFT261016C00525000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 525.00 | -0.81% | 11.67 | 11.12 | 11.67 | — |
| MSFT | MSFT261016C00522500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 522.50 | -1.28% | 13.28 | 12.42 | 13.28 | — |
| MSFT | MSFT261016C00520000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 520.00 | -1.76% | 14.97 | 14.51 | 14.59 | — |
| MSFT | MSFT261016C00517500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 517.50 | -2.23% | 17.22 | 16.30 | 16.58 | — |
| MSFT | MSFT261016C00515000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 515.00 | -2.70% | 18.34 | 18.12 | 18.25 | — |
| MSFT | MSFT261016C00512500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 512.50 | -3.17% | 20.70 | 19.28 | 21.28 | — |
| MSFT | MSFT261016C00510000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 510.00 | -3.65% | 22.96 | 21.73 | 22.50 | — |
| MSFT | MSFT261016C00507500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 507.50 | -4.12% | 25.44 | 23.51 | 26.43 | — |
| MSFT | MSFT261016C00505000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 505.00 | -4.59% | 26.74 | 25.77 | 25.85 | — |
| MSFT | MSFT261016C00502500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 502.50 | -5.06% | 30.06 | 28.86 | 33.25 | — |
| MSFT | MSFT261016C00500000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 500.00 | -5.54% | 31.55 | 30.95 | 31.25 | — |
| MSFT | MSFT261016C00497500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 497.50 | -6.01% | 35.15 | 32.33 | 34.79 | — |
| MSFT | MSFT261016C00495000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 495.00 | -6.48% | 36.60 | 35.82 | 35.82 | — |
| MSFT | MSFT261016C00492500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 492.50 | -6.95% | 40.44 | 36.91 | 38.75 | — |
| MSFT | MSFT261016C00490000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 490.00 | -7.42% | 41.53 | 39.23 | 42.60 | — |
| MSFT | MSFT261016C00487500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 487.50 | -7.90% | 44.41 | 41.84 | 46.70 | — |
| MSFT | MSFT261016C00485000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 485.00 | -8.37% | 47.21 | 43.98 | 45.71 | — |
| MSFT | MSFT261016C00482500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 482.50 | -8.84% | 49.05 | 47.05 | 51.66 | — |
| MSFT | MSFT261016C00480000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | -9.31% | 51.81 | 50.81 | 50.81 | — |
| MSFT | MSFT261016C00477500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 477.50 | -9.79% | 55.40 | 51.22 | 56.76 | — |
| MSFT | MSFT261016C00475000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 475.00 | -10.26% | 57.58 | 53.54 | 56.08 | — |
| MSFT | MSFT261016C00472500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 472.50 | -10.73% | 60.77 | 55.80 | 61.23 | — |
| MSFT | MSFT261016C00470000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | -11.20% | 60.65 | 59.56 | 60.65 | — |
| MSFT | MSFT261016C00465000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 465.00 | -12.15% | 67.31 | 64.80 | 66.91 | — |
| MSFT | MSFT261016C00460000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | -13.09% | 71.20 | 69.34 | 70.75 | — |
| MSFT | MSFT261016C00455000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 455.00 | -14.04% | 76.83 | 72.93 | 75.40 | — |
| MSFT | MSFT261016C00450000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | -14.98% | 80.23 | 80.12 | 81.84 | — |
| MSFT | MSFT261016C00445000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 445.00 | -15.93% | 84.64 | 82.81 | 87.51 | — |
| MSFT | MSFT261016C00440000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | -16.87% | 92.16 | 89.47 | 92.29 | — |
| MSFT | MSFT261016C00435000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 435.00 | -17.82% | 95.20 | 94.91 | 97.63 | — |
| MSFT | MSFT261016C00430000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | -18.76% | 101.23 | 101.00 | 101.00 | — |
| MSFT | MSFT261016C00425000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 425.00 | -19.71% | 105.06 | 105.01 | 108.73 | — |
| MSFT | MSFT261016C00420000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | -20.65% | 111.28 | 109.44 | 111.56 | — |
| MSFT | MSFT261016C00415000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 415.00 | -21.59% | 116.72 | 114.48 | 118.59 | — |
| MSFT | MSFT261016C00410000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | -22.54% | 119.72 | 117.31 | 121.15 | — |
| MSFT | MSFT261016C00405000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 405.00 | -23.48% | 128.61 | 125.96 | 128.65 | — |
| MSFT | MSFT261016C00400000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 400.00 | -24.43% | 132.03 | 128.93 | 131.55 | — |
| MSFT | MSFT261016C00395000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 395.00 | -25.37% | 137.32 | 134.97 | 135.58 | — |
| MSFT | MSFT261016C00390000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 390.00 | -26.32% | 139.72 | 137.13 | 143.89 | — |
| MSFT | MSFT261016C00385000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 385.00 | -27.26% | 149.30 | 143.64 | 146.76 | — |
| MSFT | MSFT261016C00380000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 380.00 | -28.21% | 151.18 | 146.34 | 153.91 | — |
| MSFT | MSFT261016C00375000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 375.00 | -29.15% | 156.31 | 156.06 | 140.95 | — |
| MSFT | MSFT261016C00370000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 370.00 | -30.10% | 161.72 | 157.48 | 164.00 | — |
| MSFT | MSFT261016C00365000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 365.00 | -31.04% | 164.92 | 162.39 | 163.35 | — |
| MSFT | MSFT261016C00360000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 360.00 | -31.99% | 173.29 | 170.24 | 159.52 | — |
| MSFT | MSFT261016C00355000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 355.00 | -32.93% | 178.26 | 171.71 | 179.71 | — |
| MSFT | MSFT261016C00350000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 350.00 | -33.87% | 182.55 | 181.75 | 181.34 | — |
| MSFT | MSFT261016C00345000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 345.00 | -34.82% | 187.37 | 185.72 | 179.76 | — |
| MSFT | MSFT261016C00340000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 340.00 | -35.76% | 192.20 | 184.56 | 180.90 | — |
| MSFT | MSFT261016C00335000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 335.00 | -36.71% | 195.94 | 193.72 | 183.96 | — |
| MSFT | MSFT261016C00330000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 330.00 | -37.65% | 204.66 | 200.14 | 189.67 | — |
| MSFT | MSFT261016C00325000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 325.00 | -38.60% | 207.03 | 206.77 | 195.26 | — |
| MSFT | MSFT261016C00320000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 320.00 | -39.54% | 215.12 | 210.99 | 207.10 | — |
| MSFT | MSFT261016C00315000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 315.00 | -40.49% | 216.07 | 214.11 | 203.50 | — |
| MSFT | MSFT261016C00310000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 310.00 | -41.43% | 218.01 | 216.50 | 205.10 | — |
| MSFT | MSFT261016C00305000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 305.00 | -42.38% | 229.54 | 225.24 | 185.00 | — |
| MSFT | MSFT261016C00300000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 300.00 | -43.32% | 233.65 | 231.68 | 214.54 | — |
| MSFT | MSFT261016C00295000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 295.00 | -44.27% | 237.88 | 233.16 | 202.25 | — |
| MSFT | MSFT261016C00290000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 290.00 | -45.21% | 244.87 | 242.12 | 207.85 | — |
| MSFT | MSFT261016C00285000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 285.00 | -46.16% | 243.76 | 242.24 | 206.45 | — |
| MSFT | MSFT261016C00280000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 280.00 | -47.10% | 255.20 | 247.79 | 217.32 | — |
| MSFT | MSFT261016C00270000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 270.00 | -48.99% | 261.38 | 260.77 | 256.77 | — |
| MSFT | MSFT261016C00260000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 260.00 | -50.88% | 272.27 | 270.14 | 236.70 | — |
| MSFT | MSFT261016C00250000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 250.00 | -52.77% | 284.03 | 279.74 | 264.14 | — |
| MSFT | MSFT261016C00240000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 240.00 | -54.66% | 291.86 | 282.62 | 242.80 | — |
| MSFT | MSFT261016C00230000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 230.00 | -56.55% | 301.25 | 299.85 | 296.97 | — |
| MSFT | MSFT261016C00220000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 220.00 | -58.44% | 311.67 | 306.27 | 297.72 | — |
| MSFT | MSFT261016C00210000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | -60.32% | 319.35 | 312.55 | 303.90 | — |
| MSFT | MSFT261016P00680000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 680.00 | +28.47% | 152.30 | 149.22 | — | — |
| MSFT | MSFT261016P00675000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 675.00 | +27.53% | 149.91 | 144.47 | — | — |
| MSFT | MSFT261016P00670000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 670.00 | +26.58% | 144.49 | 141.14 | — | — |
| MSFT | MSFT261016P00665000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 665.00 | +25.64% | 137.95 | 134.50 | — | — |
| MSFT | MSFT261016P00660000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 660.00 | +24.69% | 131.50 | 127.74 | 144.47 | — |
| MSFT | MSFT261016P00655000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 655.00 | +23.75% | 126.67 | 123.21 | — | — |
| MSFT | MSFT261016P00650000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 650.00 | +22.80% | 122.77 | 117.98 | 168.59 | — |
| MSFT | MSFT261016P00645000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 645.00 | +21.86% | 116.87 | 114.11 | — | — |
| MSFT | MSFT261016P00640000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 640.00 | +20.91% | 111.72 | 108.46 | 123.60 | — |
| MSFT | MSFT261016P00635000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 635.00 | +19.97% | 108.47 | 105.87 | 137.35 | — |
| MSFT | MSFT261016P00630000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 630.00 | +19.03% | 103.65 | 100.48 | — | — |
| MSFT | MSFT261016P00625000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 625.00 | +18.08% | 95.49 | 93.78 | 135.93 | — |
| MSFT | MSFT261016P00620000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 620.00 | +17.14% | 89.86 | 88.07 | 125.35 | — |
| MSFT | MSFT261016P00615000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 615.00 | +16.19% | 88.06 | 85.39 | 102.18 | — |
| MSFT | MSFT261016P00610000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 610.00 | +15.25% | 81.89 | 77.84 | — | — |
| MSFT | MSFT261016P00605000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 605.00 | +14.30% | 78.30 | 72.51 | 115.98 | — |
| MSFT | MSFT261016P00600000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 600.00 | +13.36% | 71.75 | 69.72 | 110.96 | — |
| MSFT | MSFT261016P00595000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 595.00 | +12.41% | 66.20 | 64.96 | 104.89 | — |
| MSFT | MSFT261016P00590000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 590.00 | +11.47% | 61.16 | 59.66 | — | — |
| MSFT | MSFT261016P00585000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 585.00 | +10.52% | 57.68 | 54.71 | 54.06 | — |
| MSFT | MSFT261016P00580000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 580.00 | +9.58% | 51.31 | 48.83 | 51.20 | — |
| MSFT | MSFT261016P00575000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 575.00 | +8.63% | 47.62 | 43.07 | 90.92 | — |
| MSFT | MSFT261016P00570000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 570.00 | +7.69% | 41.63 | 38.72 | 75.40 | — |
| MSFT | MSFT261016P00565000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 565.00 | +6.74% | 36.67 | 34.83 | 69.35 | — |
| MSFT | MSFT261016P00560000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 560.00 | +5.80% | 32.74 | 29.40 | 31.94 | — |
| MSFT | MSFT261016P00555000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 555.00 | +4.86% | 27.61 | 24.66 | 25.69 | — |
| MSFT | MSFT261016P00550000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 550.00 | +3.91% | 23.24 | 20.78 | 18.50 | — |
| MSFT | MSFT261016P00545000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 545.00 | +2.97% | 18.85 | 17.20 | 17.50 | — |
| MSFT | MSFT261016P00540000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 540.00 | +2.02% | 14.64 | 13.93 | 13.73 | — |
| MSFT | MSFT261016P00537500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 537.50 | +1.55% | 13.13 | 11.97 | 12.75 | — |
| MSFT | MSFT261016P00535000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 535.00 | +1.08% | 11.66 | 10.53 | 11.00 | — |
| MSFT | MSFT261016P00532500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 532.50 | +0.60% | 10.22 | 9.09 | 9.20 | — |
| MSFT | MSFT261016P00530000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 530.00 | +0.13% | 8.77 | 8.37 | 8.37 | — |
| MSFT | MSFT261016P00527500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 527.50 | -0.34% | 7.62 | 6.85 | 6.38 | — |
| MSFT | MSFT261016P00525000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 525.00 | -0.81% | 6.46 | 6.10 | 6.19 | — |
| MSFT | MSFT261016P00522500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 522.50 | -1.28% | 5.80 | 4.83 | 4.90 | — |
| MSFT | MSFT261016P00520000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 520.00 | -1.76% | 4.51 | 4.32 | 4.40 | — |
| MSFT | MSFT261016P00517500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 517.50 | -2.23% | 4.03 | 3.53 | 3.53 | — |
| MSFT | MSFT261016P00515000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 515.00 | -2.70% | 3.27 | 3.02 | 3.13 | — |
| MSFT | MSFT261016P00512500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 512.50 | -3.17% | 2.64 | 2.42 | 2.52 | — |
| MSFT | MSFT261016P00510000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 510.00 | -3.65% | 2.23 | 2.03 | 2.11 | — |
| MSFT | MSFT261016P00507500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 507.50 | -4.12% | 1.87 | 1.65 | 1.75 | — |
| MSFT | MSFT261016P00505000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 505.00 | -4.59% | 1.58 | 1.36 | 1.45 | — |
| MSFT | MSFT261016P00502500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 502.50 | -5.06% | 1.29 | 1.14 | 1.14 | — |
| MSFT | MSFT261016P00500000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 500.00 | -5.54% | 1.04 | 1.00 | 1.04 | — |
| MSFT | MSFT261016P00497500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 497.50 | -6.01% | 0.94 | 0.72 | 0.72 | — |
| MSFT | MSFT261016P00495000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 495.00 | -6.48% | 0.80 | 0.67 | 0.75 | — |
| MSFT | MSFT261016P00492500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 492.50 | -6.95% | 0.68 | 0.52 | 0.57 | — |
| MSFT | MSFT261016P00490000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 490.00 | -7.42% | 0.54 | 0.50 | 0.54 | — |
| MSFT | MSFT261016P00487500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 487.50 | -7.90% | 0.47 | 0.44 | 0.45 | — |
| MSFT | MSFT261016P00485000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 485.00 | -8.37% | 0.48 | 0.39 | 0.39 | — |
| MSFT | MSFT261016P00482500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 482.50 | -8.84% | 0.45 | 0.11 | 0.32 | — |
| MSFT | MSFT261016P00480000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | -9.31% | 0.36 | 0.30 | 0.30 | — |
| MSFT | MSFT261016P00477500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 477.50 | -9.79% | 0.45 | 0.21 | 0.25 | — |
| MSFT | MSFT261016P00475000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 475.00 | -10.26% | 0.27 | 0.21 | 0.24 | — |
| MSFT | MSFT261016P00472500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 472.50 | -10.73% | 0.45 | 0.12 | 0.22 | — |
| MSFT | MSFT261016P00470000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | -11.20% | 0.27 | 0.17 | 0.22 | — |
| MSFT | MSFT261016P00465000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 465.00 | -12.15% | 0.21 | 0.17 | 0.17 | — |
| MSFT | MSFT261016P00460000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | -13.09% | 0.16 | 0.12 | 0.14 | — |
| MSFT | MSFT261016P00455000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 455.00 | -14.04% | 0.15 | 0.13 | 0.13 | — |
| MSFT | MSFT261016P00450000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | -14.98% | 0.15 | 0.08 | 0.12 | — |
| MSFT | MSFT261016P00445000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 445.00 | -15.93% | 0.11 | 0.01 | 0.10 | — |
| MSFT | MSFT261016P00440000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | -16.87% | 0.10 | 0.09 | 0.09 | — |
| MSFT | MSFT261016P00435000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 435.00 | -17.82% | 0.11 | 0.01 | 0.08 | — |
| MSFT | MSFT261016P00430000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | -18.76% | 0.08 | 0.06 | 0.06 | — |
| MSFT | MSFT261016P00425000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 425.00 | -19.71% | 0.06 | 0.03 | 0.06 | — |
| MSFT | MSFT261016P00420000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | -20.65% | 0.08 | 0.05 | 0.08 | — |
| MSFT | MSFT261016P00415000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 415.00 | -21.59% | 0.13 | 0.03 | 0.05 | — |
| MSFT | MSFT261016P00410000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | -22.54% | 0.12 | 0.05 | 0.04 | — |
| MSFT | MSFT261016P00405000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 405.00 | -23.48% | 0.03 | 0.01 | 0.03 | — |
| MSFT | MSFT261016P00400000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 400.00 | -24.43% | 0.06 | 0.04 | 0.04 | — |
| MSFT | MSFT261016P00395000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 395.00 | -25.37% | 0.11 | 0.03 | 0.05 | — |
| MSFT | MSFT261016P00390000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 390.00 | -26.32% | 0.09 | 0.03 | 0.03 | — |
| MSFT | MSFT261016P00385000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 385.00 | -27.26% | 0.10 | 0.01 | 0.02 | — |
| MSFT | MSFT261016P00380000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 380.00 | -28.21% | 0.06 | 0.01 | 0.04 | — |
| MSFT | MSFT261016P00375000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 375.00 | -29.15% | 0.09 | 0.01 | 0.04 | — |
| MSFT | MSFT261016P00370000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 370.00 | -30.10% | 0.27 | 0.00 | 0.05 | — |
| MSFT | MSFT261016P00365000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 365.00 | -31.04% | 0.27 | 0.00 | 0.11 | — |
| MSFT | MSFT261016P00360000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 360.00 | -31.99% | 0.06 | 0.03 | 0.03 | — |
| MSFT | MSFT261016P00355000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 355.00 | -32.93% | 0.07 | 0.03 | 0.04 | — |
| MSFT | MSFT261016P00350000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 350.00 | -33.87% | 0.05 | 0.01 | 0.02 | — |
| MSFT | MSFT261016P00345000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 345.00 | -34.82% | 0.04 | 0.03 | 0.01 | — |
| MSFT | MSFT261016P00340000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 340.00 | -35.76% | 0.05 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00335000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 335.00 | -36.71% | 2.55 | 0.00 | 0.03 | — |
| MSFT | MSFT261016P00330000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 330.00 | -37.65% | 0.03 | 0.00 | 0.04 | — |
| MSFT | MSFT261016P00325000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 325.00 | -38.60% | 0.06 | 0.00 | 0.04 | — |
| MSFT | MSFT261016P00320000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 320.00 | -39.54% | 0.48 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00315000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 315.00 | -40.49% | 0.02 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00310000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 310.00 | -41.43% | 0.03 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00305000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 305.00 | -42.38% | 0.01 | 0.00 | 0.02 | — |
| MSFT | MSFT261016P00300000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 300.00 | -43.32% | 0.01 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00295000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 295.00 | -44.27% | 0.58 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00290000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 290.00 | -45.21% | 0.06 | 0.00 | 0.06 | — |
| MSFT | MSFT261016P00285000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 285.00 | -46.16% | 0.58 | 0.00 | 0.45 | — |
| MSFT | MSFT261016P00280000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 280.00 | -47.10% | 0.10 | 0.00 | 0.08 | — |
| MSFT | MSFT261016P00270000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 270.00 | -48.99% | 0.04 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00260000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 260.00 | -50.88% | 0.02 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00250000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 250.00 | -52.77% | 0.01 | 0.00 | 0.03 | — |
| MSFT | MSFT261016P00240000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 240.00 | -54.66% | 0.05 | 0.00 | 0.04 | — |
| MSFT | MSFT261016P00230000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 230.00 | -56.55% | 0.01 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00220000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 220.00 | -58.44% | 0.03 | 0.00 | 0.01 | — |
| MSFT | MSFT261016P00210000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 210.00 | -60.32% | 0.01 | 0.00 | 0.02 | — |
| MSFT | MSFT261019C00590000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 590.00 | +11.47% | 0.62 | 0.01 | — | — |
| MSFT | MSFT261019C00585000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 585.00 | +10.52% | 0.31 | 0.20 | 0.20 | — |
| MSFT | MSFT261019C00580000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 580.00 | +9.58% | 0.46 | 0.19 | 0.38 | — |
| MSFT | MSFT261019C00577500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 577.50 | +9.11% | 0.88 | 0.09 | — | — |
| MSFT | MSFT261019C00575000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 575.00 | +8.63% | 0.67 | 0.25 | 0.51 | — |
| MSFT | MSFT261019C00572500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 572.50 | +8.16% | 0.62 | 0.44 | — | — |
| MSFT | MSFT261019C00570000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 570.00 | +7.69% | 0.73 | 0.40 | 0.58 | — |
| MSFT | MSFT261019C00567500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 567.50 | +7.22% | 0.88 | 0.57 | — | — |
| MSFT | MSFT261019C00565000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 565.00 | +6.74% | 1.12 | 0.72 | 0.90 | — |
| MSFT | MSFT261019C00562500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 562.50 | +6.27% | 1.30 | 0.82 | — | — |
| MSFT | MSFT261019C00560000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 560.00 | +5.80% | 1.58 | 1.20 | 1.40 | — |
| MSFT | MSFT261019C00557500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 557.50 | +5.33% | 1.83 | 1.23 | 1.70 | — |
| MSFT | MSFT261019C00555000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 555.00 | +4.86% | 2.14 | 1.51 | 2.02 | — |
| MSFT | MSFT261019C00552500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 552.50 | +4.38% | 2.73 | 1.83 | — | — |
| MSFT | MSFT261019C00550000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 550.00 | +3.91% | 2.84 | 2.31 | 2.75 | — |
| MSFT | MSFT261019C00547500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 547.50 | +3.44% | 3.71 | 2.70 | 3.44 | — |
| MSFT | MSFT261019C00545000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 545.00 | +2.97% | 4.37 | 2.94 | 4.33 | — |
| MSFT | MSFT261019C00542500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 542.50 | +2.49% | 5.29 | 3.89 | 5.90 | — |
| MSFT | MSFT261019C00540000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 540.00 | +2.02% | 5.94 | 4.03 | 5.50 | — |
| MSFT | MSFT261019C00537500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 537.50 | +1.55% | 6.92 | 5.38 | 6.32 | — |
| MSFT | MSFT261019C00535000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 535.00 | +1.08% | 7.98 | 6.49 | 7.50 | — |
| MSFT | MSFT261019C00532500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 532.50 | +0.60% | 8.33 | 7.04 | 9.60 | — |
| MSFT | MSFT261019C00530000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 530.00 | +0.13% | 10.55 | 9.13 | 10.36 | — |
| MSFT | MSFT261019C00527500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 527.50 | -0.34% | 11.89 | 9.94 | 10.52 | — |
| MSFT | MSFT261019C00525000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 525.00 | -0.81% | 13.44 | 11.38 | 14.18 | — |
| MSFT | MSFT261019C00522500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 522.50 | -1.28% | 14.77 | 12.70 | 15.80 | — |
| MSFT | MSFT261019C00520000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 520.00 | -1.76% | 16.58 | 14.29 | 16.14 | — |
| MSFT | MSFT261019C00517500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 517.50 | -2.23% | 18.16 | 16.19 | — | — |
| MSFT | MSFT261019C00515000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 515.00 | -2.70% | 20.15 | 17.85 | 20.11 | — |
| MSFT | MSFT261019C00512500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 512.50 | -3.17% | 21.83 | 19.84 | 22.29 | — |
| MSFT | MSFT261019C00510000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 510.00 | -3.65% | 24.29 | 20.97 | 26.86 | — |
| MSFT | MSFT261019C00507500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 507.50 | -4.12% | 26.48 | 23.34 | 25.40 | — |
| MSFT | MSFT261019C00505000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 505.00 | -4.59% | 29.30 | 26.19 | 24.63 | — |
| MSFT | MSFT261019C00502500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 502.50 | -5.06% | 31.29 | 28.02 | — | — |
| MSFT | MSFT261019C00500000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 500.00 | -5.54% | 32.74 | 30.13 | 28.45 | — |
| MSFT | MSFT261019C00497500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 497.50 | -6.01% | 35.70 | 32.73 | — | — |
| MSFT | MSFT261019C00495000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 495.00 | -6.48% | 37.88 | 34.26 | 40.96 | — |
| MSFT | MSFT261019C00492500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 492.50 | -6.95% | 39.65 | 37.70 | — | — |
| MSFT | MSFT261019C00490000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 490.00 | -7.42% | 42.81 | 38.66 | — | — |
| MSFT | MSFT261019C00487500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 487.50 | -7.90% | 45.79 | 41.83 | 46.10 | — |
| MSFT | MSFT261019C00485000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 485.00 | -8.37% | 48.28 | 45.28 | — | — |
| MSFT | MSFT261019C00482500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 482.50 | -8.84% | 49.83 | 45.76 | — | — |
| MSFT | MSFT261019C00480000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 480.00 | -9.31% | 51.49 | 48.20 | 52.63 | — |
| MSFT | MSFT261019C00477500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 477.50 | -9.79% | 54.64 | 51.73 | — | — |
| MSFT | MSFT261019C00475000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 475.00 | -10.26% | 57.82 | 53.87 | — | — |
| MSFT | MSFT261019C00472500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 472.50 | -10.73% | 59.66 | 57.46 | — | — |
| MSFT | MSFT261019C00470000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 470.00 | -11.20% | 61.51 | 58.44 | 62.89 | — |
| MSFT | MSFT261019C00465000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 465.00 | -12.15% | 67.64 | 62.58 | 68.26 | — |
| MSFT | MSFT261019C00460000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 460.00 | -13.09% | 73.46 | 69.27 | 72.13 | — |
| MSFT | MSFT261019C00455000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 455.00 | -14.04% | 78.44 | 74.30 | 77.44 | — |
| MSFT | MSFT261019C00450000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 450.00 | -14.98% | 80.56 | 77.60 | 83.36 | — |
| MSFT | MSFT261019C00445000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 445.00 | -15.93% | 86.61 | 82.65 | 87.69 | — |
| MSFT | MSFT261019C00440000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 440.00 | -16.87% | 92.22 | 90.49 | — | — |
| MSFT | MSFT261019C00435000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 435.00 | -17.82% | 95.59 | 95.51 | — | — |
| MSFT | MSFT261019C00430000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 430.00 | -18.76% | 100.05 | 98.64 | — | — |
| MSFT | MSFT261019C00425000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 425.00 | -19.71% | 107.97 | 102.85 | — | — |
| MSFT | MSFT261019C00420000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 420.00 | -20.65% | 110.26 | 107.47 | — | — |
| MSFT | MSFT261019P00590000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 590.00 | +11.47% | 62.83 | 59.02 | — | — |
| MSFT | MSFT261019P00585000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 585.00 | +10.52% | 56.99 | 52.94 | — | — |
| MSFT | MSFT261019P00580000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 580.00 | +9.58% | 52.43 | 49.65 | — | — |
| MSFT | MSFT261019P00577500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 577.50 | +9.11% | 49.75 | 46.67 | — | — |
| MSFT | MSFT261019P00575000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 575.00 | +8.63% | 46.39 | 43.82 | — | — |
| MSFT | MSFT261019P00572500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 572.50 | +8.16% | 45.07 | 41.56 | — | — |
| MSFT | MSFT261019P00570000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 570.00 | +7.69% | 42.74 | 38.97 | — | — |
| MSFT | MSFT261019P00567500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 567.50 | +7.22% | 39.88 | 35.85 | — | — |
| MSFT | MSFT261019P00565000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 565.00 | +6.74% | 37.94 | 34.71 | — | — |
| MSFT | MSFT261019P00562500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 562.50 | +6.27% | 34.63 | 31.27 | — | — |
| MSFT | MSFT261019P00560000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 560.00 | +5.80% | 33.10 | 29.70 | — | — |
| MSFT | MSFT261019P00557500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 557.50 | +5.33% | 29.69 | 27.75 | — | — |
| MSFT | MSFT261019P00555000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 555.00 | +4.86% | 28.82 | 25.11 | — | — |
| MSFT | MSFT261019P00552500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 552.50 | +4.38% | 26.49 | 23.37 | — | — |
| MSFT | MSFT261019P00550000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 550.00 | +3.91% | 23.43 | 21.19 | — | — |
| MSFT | MSFT261019P00547500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 547.50 | +3.44% | 21.87 | 18.83 | — | — |
| MSFT | MSFT261019P00545000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 545.00 | +2.97% | 19.78 | 16.52 | 14.93 | — |
| MSFT | MSFT261019P00542500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 542.50 | +2.49% | 17.86 | 14.80 | 16.75 | — |
| MSFT | MSFT261019P00540000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 540.00 | +2.02% | 15.82 | 13.06 | — | — |
| MSFT | MSFT261019P00537500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 537.50 | +1.55% | 13.83 | 11.45 | — | — |
| MSFT | MSFT261019P00535000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 535.00 | +1.08% | 12.34 | 9.93 | 11.00 | — |
| MSFT | MSFT261019P00532500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 532.50 | +0.60% | 10.89 | 8.85 | 9.61 | — |
| MSFT | MSFT261019P00530000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 530.00 | +0.13% | 9.58 | 8.35 | 8.70 | — |
| MSFT | MSFT261019P00527500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 527.50 | -0.34% | 8.51 | 7.03 | 7.03 | — |
| MSFT | MSFT261019P00525000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 525.00 | -0.81% | 7.22 | 5.84 | 6.05 | — |
| MSFT | MSFT261019P00522500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 522.50 | -1.28% | 6.71 | 5.05 | — | — |
| MSFT | MSFT261019P00520000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 520.00 | -1.76% | 5.64 | 4.20 | 4.48 | — |
| MSFT | MSFT261019P00517500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 517.50 | -2.23% | 4.68 | 3.37 | 3.20 | — |
| MSFT | MSFT261019P00515000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 515.00 | -2.70% | 3.83 | 2.99 | 3.59 | — |
| MSFT | MSFT261019P00512500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 512.50 | -3.17% | 3.44 | 2.69 | 2.71 | — |
| MSFT | MSFT261019P00510000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 510.00 | -3.65% | 2.81 | 2.14 | 2.14 | — |
| MSFT | MSFT261019P00507500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 507.50 | -4.12% | 2.49 | 1.85 | 1.78 | — |
| MSFT | MSFT261019P00505000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 505.00 | -4.59% | 2.10 | 1.60 | 1.45 | — |
| MSFT | MSFT261019P00502500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 502.50 | -5.06% | 2.43 | 1.20 | 1.27 | — |
| MSFT | MSFT261019P00500000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 500.00 | -5.54% | 1.41 | 0.92 | 1.14 | — |
| MSFT | MSFT261019P00497500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 497.50 | -6.01% | 1.26 | 0.80 | 0.91 | — |
| MSFT | MSFT261019P00495000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 495.00 | -6.48% | 1.11 | 0.66 | 0.75 | — |
| MSFT | MSFT261019P00492500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 492.50 | -6.95% | 1.18 | 0.62 | 0.68 | — |
| MSFT | MSFT261019P00490000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 490.00 | -7.42% | 0.86 | 0.42 | 0.58 | — |
| MSFT | MSFT261019P00487500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 487.50 | -7.90% | 0.62 | 0.41 | — | — |
| MSFT | MSFT261019P00485000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 485.00 | -8.37% | 0.71 | 0.43 | — | — |
| MSFT | MSFT261019P00482500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 482.50 | -8.84% | 0.82 | 0.20 | — | — |
| MSFT | MSFT261019P00480000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 480.00 | -9.31% | 0.54 | 0.22 | — | — |
| MSFT | MSFT261019P00477500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 477.50 | -9.79% | 0.51 | 0.25 | — | — |
| MSFT | MSFT261019P00475000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 475.00 | -10.26% | 0.57 | 0.17 | 0.49 | — |
| MSFT | MSFT261019P00472500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 472.50 | -10.73% | 0.37 | 0.06 | — | — |
| MSFT | MSFT261019P00470000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 470.00 | -11.20% | 0.39 | 0.03 | 0.37 | — |
| MSFT | MSFT261019P00465000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 465.00 | -12.15% | 0.36 | 0.06 | — | — |
| MSFT | MSFT261019P00460000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 460.00 | -13.09% | 0.32 | 0.10 | 0.22 | — |
| MSFT | MSFT261019P00455000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 455.00 | -14.04% | 0.27 | 0.09 | — | — |
| MSFT | MSFT261019P00450000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 450.00 | -14.98% | 0.29 | 0.04 | — | — |
| MSFT | MSFT261019P00445000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 445.00 | -15.93% | 0.20 | 0.02 | 0.14 | — |
| MSFT | MSFT261019P00440000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 440.00 | -16.87% | 0.17 | 0.05 | 0.09 | — |
| MSFT | MSFT261019P00435000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 435.00 | -17.82% | 0.31 | 0.02 | 0.11 | — |
| MSFT | MSFT261019P00430000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 430.00 | -18.76% | 0.16 | 0.04 | — | — |
| MSFT | MSFT261019P00425000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 425.00 | -19.71% | 0.14 | 0.01 | 0.08 | — |
| MSFT | MSFT261019P00420000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 420.00 | -20.65% | 0.32 | 0.04 | 0.08 | — |
| MSFT | MSFT261021C00600000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 600.00 | +13.36% | 0.22 | 0.02 | 0.14 | — |
| MSFT | MSFT261021C00595000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 595.00 | +12.41% | 0.25 | 0.04 | — | — |
| MSFT | MSFT261021C00590000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 590.00 | +11.47% | 0.33 | 0.01 | — | — |
| MSFT | MSFT261021C00585000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 585.00 | +10.52% | 0.86 | 0.03 | — | — |
| MSFT | MSFT261021C00580000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 580.00 | +9.58% | 0.52 | 0.34 | — | — |
| MSFT | MSFT261021C00575000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 575.00 | +8.63% | 0.85 | 0.32 | — | — |
| MSFT | MSFT261021C00570000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 570.00 | +7.69% | 1.02 | 0.73 | 1.02 | — |
| MSFT | MSFT261021C00565000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 565.00 | +6.74% | 1.56 | 0.97 | 1.54 | — |
| MSFT | MSFT261021C00560000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 560.00 | +5.80% | 2.32 | 1.45 | 1.98 | — |
| MSFT | MSFT261021C00555000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 555.00 | +4.86% | 2.91 | 2.05 | 3.04 | — |
| MSFT | MSFT261021C00550000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 550.00 | +3.91% | 3.62 | 2.48 | 3.80 | — |
| MSFT | MSFT261021C00545000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 545.00 | +2.97% | 4.81 | 3.90 | 4.81 | — |
| MSFT | MSFT261021C00540000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 540.00 | +2.02% | 7.66 | 5.72 | 6.50 | — |
| MSFT | MSFT261021C00535000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 535.00 | +1.08% | 8.63 | 7.54 | 8.25 | — |
| MSFT | MSFT261021C00530000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 530.00 | +0.13% | 12.06 | 9.33 | 12.10 | — |
| MSFT | MSFT261021C00525000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 525.00 | -0.81% | 14.46 | 12.40 | 15.13 | — |
| MSFT | MSFT261021C00520000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 520.00 | -1.76% | 17.70 | 15.50 | 16.89 | — |
| MSFT | MSFT261021C00515000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 515.00 | -2.70% | 20.85 | 18.99 | 20.30 | — |
| MSFT | MSFT261021C00510000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 510.00 | -3.65% | 24.72 | 22.73 | — | — |
| MSFT | MSFT261021C00505000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 505.00 | -4.59% | 28.67 | 26.10 | 30.83 | — |
| MSFT | MSFT261021C00500000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 500.00 | -5.54% | 34.35 | 30.84 | 34.83 | — |
| MSFT | MSFT261021C00495000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 495.00 | -6.48% | 38.22 | 35.86 | — | — |
| MSFT | MSFT261021C00490000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 490.00 | -7.42% | 42.41 | 40.12 | — | — |
| MSFT | MSFT261021C00485000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 485.00 | -8.37% | 47.42 | 45.12 | 49.52 | — |
| MSFT | MSFT261021C00480000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 480.00 | -9.31% | 51.73 | 49.85 | 54.17 | — |
| MSFT | MSFT261021C00475000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 475.00 | -10.26% | 57.09 | 54.24 | 59.25 | — |
| MSFT | MSFT261021C00470000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 470.00 | -11.20% | 63.17 | 58.14 | 64.15 | — |
| MSFT | MSFT261021C00465000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 465.00 | -12.15% | 68.54 | 63.07 | 69.08 | — |
| MSFT | MSFT261021C00460000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 460.00 | -13.09% | 73.57 | 69.44 | 74.05 | — |
| MSFT | MSFT261021C00455000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 455.00 | -14.04% | 77.59 | 75.54 | 79.02 | — |
| MSFT | MSFT261021P00600000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 600.00 | +13.36% | 71.97 | 69.86 | — | — |
| MSFT | MSFT261021P00595000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 595.00 | +12.41% | 67.27 | 63.87 | — | — |
| MSFT | MSFT261021P00590000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 590.00 | +11.47% | 61.10 | 59.87 | — | — |
| MSFT | MSFT261021P00585000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 585.00 | +10.52% | 56.83 | 54.55 | — | — |
| MSFT | MSFT261021P00580000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 580.00 | +9.58% | 51.52 | 49.23 | — | — |
| MSFT | MSFT261021P00575000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 575.00 | +8.63% | 48.29 | 43.71 | — | — |
| MSFT | MSFT261021P00570000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 570.00 | +7.69% | 42.32 | 39.48 | — | — |
| MSFT | MSFT261021P00565000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 565.00 | +6.74% | 37.69 | 34.05 | — | — |
| MSFT | MSFT261021P00560000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 560.00 | +5.80% | 32.26 | 29.72 | — | — |
| MSFT | MSFT261021P00555000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 555.00 | +4.86% | 28.48 | 25.30 | — | — |
| MSFT | MSFT261021P00550000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 550.00 | +3.91% | 23.73 | 21.68 | — | — |
| MSFT | MSFT261021P00545000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 545.00 | +2.97% | 20.13 | 17.40 | — | — |
| MSFT | MSFT261021P00540000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 540.00 | +2.02% | 16.47 | 14.15 | 14.94 | — |
| MSFT | MSFT261021P00535000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 535.00 | +1.08% | 13.34 | 11.09 | 11.35 | — |
| MSFT | MSFT261021P00530000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 530.00 | +0.13% | 10.83 | 8.50 | 8.84 | — |
| MSFT | MSFT261021P00525000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 525.00 | -0.81% | 8.47 | 6.77 | 7.05 | — |
| MSFT | MSFT261021P00520000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 520.00 | -1.76% | 6.22 | 5.48 | 6.00 | — |
| MSFT | MSFT261021P00515000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 515.00 | -2.70% | 4.78 | 3.83 | 4.10 | — |
| MSFT | MSFT261021P00510000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 510.00 | -3.65% | 3.72 | 2.90 | 3.08 | — |
| MSFT | MSFT261021P00505000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 505.00 | -4.59% | 2.66 | 2.09 | 2.27 | — |
| MSFT | MSFT261021P00500000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 500.00 | -5.54% | 1.95 | 1.48 | 1.53 | — |
| MSFT | MSFT261021P00495000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 495.00 | -6.48% | 1.48 | 1.05 | 1.30 | — |
| MSFT | MSFT261021P00490000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 490.00 | -7.42% | 1.17 | 0.76 | 0.85 | — |
| MSFT | MSFT261021P00485000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 485.00 | -8.37% | 0.92 | 0.55 | — | — |
| MSFT | MSFT261021P00480000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 480.00 | -9.31% | 0.78 | 0.48 | 0.43 | — |
| MSFT | MSFT261021P00475000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 475.00 | -10.26% | 0.70 | 0.24 | — | — |
| MSFT | MSFT261021P00470000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 470.00 | -11.20% | 0.50 | 0.30 | — | — |
| MSFT | MSFT261021P00465000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 465.00 | -12.15% | 0.51 | 0.07 | — | — |
| MSFT | MSFT261021P00460000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 460.00 | -13.09% | 0.50 | 0.02 | — | — |
| MSFT | MSFT261021P00455000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 455.00 | -14.04% | 0.47 | 0.01 | — | — |
| MSFT | MSFT261023C00680000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 680.00 | +28.47% | 2.12 | 0.00 | 0.01 | — |
| MSFT | MSFT261023C00670000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 670.00 | +26.58% | 0.16 | 0.03 | 0.03 | — |
| MSFT | MSFT261023C00660000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 660.00 | +24.69% | 0.12 | 0.00 | 0.10 | — |
| MSFT | MSFT261023C00650000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 650.00 | +22.80% | 0.10 | 0.03 | 0.06 | — |
| MSFT | MSFT261023C00640000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 640.00 | +20.91% | 0.05 | 0.03 | 0.05 | — |
| MSFT | MSFT261023C00630000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 630.00 | +19.03% | 0.09 | 0.03 | 0.10 | — |
| MSFT | MSFT261023C00620000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 620.00 | +17.14% | 0.15 | 0.01 | 0.15 | — |
| MSFT | MSFT261023C00610000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 610.00 | +15.25% | 0.13 | 0.10 | 0.11 | — |
| MSFT | MSFT261023C00600000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 600.00 | +13.36% | 0.25 | 0.14 | 0.18 | — |
| MSFT | MSFT261023C00590000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 590.00 | +11.47% | 0.48 | 0.24 | 0.33 | — |
| MSFT | MSFT261023C00585000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 585.00 | +10.52% | 0.44 | 0.25 | 0.40 | — |
| MSFT | MSFT261023C00580000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 580.00 | +9.58% | 0.68 | 0.48 | 0.66 | — |
| MSFT | MSFT261023C00575000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 575.00 | +8.63% | 0.97 | 0.67 | 0.93 | — |
| MSFT | MSFT261023C00570000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 570.00 | +7.69% | 1.19 | 1.14 | 1.14 | — |
| MSFT | MSFT261023C00565000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 565.00 | +6.74% | 1.80 | 1.36 | 1.75 | — |
| MSFT | MSFT261023C00560000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 560.00 | +5.80% | 2.19 | 2.00 | 2.19 | — |
| MSFT | MSFT261023C00555000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 555.00 | +4.86% | 3.42 | 2.80 | 3.00 | — |
| MSFT | MSFT261023C00550000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 550.00 | +3.91% | 4.17 | 3.74 | 4.00 | — |
| MSFT | MSFT261023C00545000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 545.00 | +2.97% | 5.73 | 5.16 | 5.82 | — |
| MSFT | MSFT261023C00540000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 540.00 | +2.02% | 7.05 | 6.89 | 7.05 | — |
| MSFT | MSFT261023C00537500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 537.50 | +1.55% | 8.66 | 7.89 | 8.73 | — |
| MSFT | MSFT261023C00535000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 535.00 | +1.08% | 9.24 | 8.57 | 9.10 | — |
| MSFT | MSFT261023C00532500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 532.50 | +0.60% | 10.79 | 9.77 | 10.00 | — |
| MSFT | MSFT261023C00530000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 530.00 | +0.13% | 11.73 | 10.88 | 11.25 | — |
| MSFT | MSFT261023C00527500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 527.50 | -0.34% | 13.27 | 12.14 | 12.52 | — |
| MSFT | MSFT261023C00525000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 525.00 | -0.81% | 14.67 | 13.45 | 14.67 | — |
| MSFT | MSFT261023C00522500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 522.50 | -1.28% | 15.98 | 15.05 | 15.98 | — |
| MSFT | MSFT261023C00520000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 520.00 | -1.76% | 17.87 | 16.98 | 17.30 | — |
| MSFT | MSFT261023C00517500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 517.50 | -2.23% | 20.10 | 17.81 | 20.97 | — |
| MSFT | MSFT261023C00515000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 515.00 | -2.70% | 20.61 | 19.82 | 20.61 | — |
| MSFT | MSFT261023C00512500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 512.50 | -3.17% | 23.98 | 21.92 | 25.20 | — |
| MSFT | MSFT261023C00510000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 510.00 | -3.65% | 25.67 | 23.52 | 24.29 | — |
| MSFT | MSFT261023C00507500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 507.50 | -4.12% | 27.80 | 24.59 | 28.85 | — |
| MSFT | MSFT261023C00505000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 505.00 | -4.59% | 29.59 | 27.38 | 29.40 | — |
| MSFT | MSFT261023C00502500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 502.50 | -5.06% | 32.63 | 29.09 | 28.17 | — |
| MSFT | MSFT261023C00500000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 500.00 | -5.54% | 34.24 | 31.93 | 33.00 | — |
| MSFT | MSFT261023C00497500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 497.50 | -6.01% | 36.45 | 34.44 | — | — |
| MSFT | MSFT261023C00495000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 495.00 | -6.48% | 39.38 | 35.51 | 39.87 | — |
| MSFT | MSFT261023C00492500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 492.50 | -6.95% | 42.06 | 38.93 | 42.69 | — |
| MSFT | MSFT261023C00490000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 490.00 | -7.42% | 43.95 | 40.61 | 43.15 | — |
| MSFT | MSFT261023C00485000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 485.00 | -8.37% | 48.18 | 45.33 | 48.61 | — |
| MSFT | MSFT261023C00480000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 480.00 | -9.31% | 53.17 | 49.89 | 53.05 | — |
| MSFT | MSFT261023C00475000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 475.00 | -10.26% | 58.10 | 56.01 | 58.25 | — |
| MSFT | MSFT261023C00470000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 470.00 | -11.20% | 62.92 | 59.89 | 63.05 | — |
| MSFT | MSFT261023C00465000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 465.00 | -12.15% | 68.33 | 64.55 | 70.63 | — |
| MSFT | MSFT261023C00460000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 460.00 | -13.09% | 72.55 | 68.68 | 76.06 | — |
| MSFT | MSFT261023C00455000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 455.00 | -14.04% | 78.37 | 73.64 | 78.65 | — |
| MSFT | MSFT261023C00450000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 450.00 | -14.98% | 82.91 | 80.60 | 83.89 | — |
| MSFT | MSFT261023C00445000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 445.00 | -15.93% | 88.77 | 83.28 | 73.17 | — |
| MSFT | MSFT261023C00440000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 440.00 | -16.87% | 92.69 | 90.02 | 91.77 | — |
| MSFT | MSFT261023C00435000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 435.00 | -17.82% | 98.88 | 94.43 | 94.77 | — |
| MSFT | MSFT261023C00430000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 430.00 | -18.76% | 103.33 | 98.74 | 95.75 | — |
| MSFT | MSFT261023C00425000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 425.00 | -19.71% | 106.92 | 106.20 | 109.02 | — |
| MSFT | MSFT261023C00420000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 420.00 | -20.65% | 111.72 | 107.34 | 95.85 | — |
| MSFT | MSFT261023C00415000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 415.00 | -21.59% | 117.05 | 113.41 | 101.32 | — |
| MSFT | MSFT261023C00410000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 410.00 | -22.54% | 122.27 | 118.42 | 107.65 | — |
| MSFT | MSFT261023C00405000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 405.00 | -23.48% | 129.47 | 126.07 | 123.68 | — |
| MSFT | MSFT261023C00400000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 400.00 | -24.43% | 130.56 | 128.15 | 126.58 | — |
| MSFT | MSFT261023C00395000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 395.00 | -25.37% | 139.88 | 135.08 | 138.95 | — |
| MSFT | MSFT261023C00390000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 390.00 | -26.32% | 139.56 | 137.98 | — | — |
| MSFT | MSFT261023C00385000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 385.00 | -27.26% | 147.20 | 141.78 | 134.96 | — |
| MSFT | MSFT261023C00380000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 380.00 | -28.21% | 154.82 | 147.01 | 145.74 | — |
| MSFT | MSFT261023C00375000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 375.00 | -29.15% | 154.70 | 152.44 | — | — |
| MSFT | MSFT261023C00370000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 370.00 | -30.10% | 164.56 | 161.01 | — | — |
| MSFT | MSFT261023C00365000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 365.00 | -31.04% | 164.58 | 163.83 | 133.91 | — |
| MSFT | MSFT261023C00360000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 360.00 | -31.99% | 175.21 | 172.41 | 160.17 | — |
| MSFT | MSFT261023C00355000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 355.00 | -32.93% | 178.10 | 174.05 | 171.25 | — |
| MSFT | MSFT261023C00350000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 350.00 | -33.87% | 182.39 | 176.86 | 169.82 | — |
| MSFT | MSFT261023C00345000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 345.00 | -34.82% | 187.45 | 186.86 | — | — |
| MSFT | MSFT261023C00340000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 340.00 | -35.76% | 191.31 | 189.89 | 179.85 | — |
| MSFT | MSFT261023C00335000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 335.00 | -36.71% | 195.59 | 194.94 | — | — |
| MSFT | MSFT261023C00330000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 330.00 | -37.65% | 204.76 | 200.26 | — | — |
| MSFT | MSFT261023C00325000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 325.00 | -38.60% | 208.46 | 202.88 | — | — |
| MSFT | MSFT261023C00320000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 320.00 | -39.54% | 210.35 | 207.33 | — | — |
| MSFT | MSFT261023C00315000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 315.00 | -40.49% | 214.03 | 212.64 | — | — |
| MSFT | MSFT261023C00310000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 310.00 | -41.43% | 225.06 | 221.56 | — | — |
| MSFT | MSFT261023C00305000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 305.00 | -42.38% | 230.70 | 224.49 | 206.35 | — |
| MSFT | MSFT261023C00300000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 300.00 | -43.32% | 234.47 | 231.32 | — | — |
| MSFT | MSFT261023C00290000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 290.00 | -45.21% | 238.57 | 233.96 | — | — |
| MSFT | MSFT261023C00280000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 280.00 | -47.10% | 252.42 | 246.79 | — | — |
| MSFT | MSFT261023C00270000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 270.00 | -48.99% | 267.06 | 256.94 | — | — |
| MSFT | MSFT261023P00680000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 680.00 | +28.47% | 150.59 | 146.55 | — | — |
| MSFT | MSFT261023P00670000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 670.00 | +26.58% | 141.47 | 137.90 | — | — |
| MSFT | MSFT261023P00660000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 660.00 | +24.69% | 133.27 | 129.15 | 144.05 | — |
| MSFT | MSFT261023P00650000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 650.00 | +22.80% | 121.80 | 120.71 | — | — |
| MSFT | MSFT261023P00640000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 640.00 | +20.91% | 112.84 | 109.47 | — | — |
| MSFT | MSFT261023P00630000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 630.00 | +19.03% | 101.58 | 99.59 | 102.70 | — |
| MSFT | MSFT261023P00620000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 620.00 | +17.14% | 93.71 | 88.02 | — | — |
| MSFT | MSFT261023P00610000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 610.00 | +15.25% | 81.94 | 77.28 | — | — |
| MSFT | MSFT261023P00600000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 600.00 | +13.36% | 73.52 | 70.02 | — | — |
| MSFT | MSFT261023P00590000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 590.00 | +11.47% | 61.47 | 60.48 | — | — |
| MSFT | MSFT261023P00585000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 585.00 | +10.52% | 57.84 | 53.03 | 59.00 | — |
| MSFT | MSFT261023P00580000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 580.00 | +9.58% | 52.51 | 48.19 | 49.00 | — |
| MSFT | MSFT261023P00575000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 575.00 | +8.63% | 47.93 | 44.51 | — | — |
| MSFT | MSFT261023P00570000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 570.00 | +7.69% | 42.93 | 38.93 | 58.00 | — |
| MSFT | MSFT261023P00565000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 565.00 | +6.74% | 37.88 | 34.29 | — | — |
| MSFT | MSFT261023P00560000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 560.00 | +5.80% | 33.29 | 30.64 | 46.73 | — |
| MSFT | MSFT261023P00555000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 555.00 | +4.86% | 28.64 | 26.41 | 41.81 | — |
| MSFT | MSFT261023P00550000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 550.00 | +3.91% | 24.71 | 21.82 | 21.45 | — |
| MSFT | MSFT261023P00545000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 545.00 | +2.97% | 20.45 | 18.94 | 18.00 | — |
| MSFT | MSFT261023P00540000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 540.00 | +2.02% | 17.22 | 15.70 | 15.42 | — |
| MSFT | MSFT261023P00537500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 537.50 | +1.55% | 15.28 | 14.36 | 13.55 | — |
| MSFT | MSFT261023P00535000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 535.00 | +1.08% | 14.00 | 12.45 | 12.45 | — |
| MSFT | MSFT261023P00532500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 532.50 | +0.60% | 12.78 | 10.99 | 12.00 | — |
| MSFT | MSFT261023P00530000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 530.00 | +0.13% | 11.09 | 10.51 | 10.73 | — |
| MSFT | MSFT261023P00527500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 527.50 | -0.34% | 10.39 | 8.90 | 8.40 | — |
| MSFT | MSFT261023P00525000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 525.00 | -0.81% | 8.82 | 7.72 | 7.70 | — |
| MSFT | MSFT261023P00522500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 522.50 | -1.28% | 7.87 | 6.92 | 6.87 | — |
| MSFT | MSFT261023P00520000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 520.00 | -1.76% | 7.07 | 6.10 | 6.10 | — |
| MSFT | MSFT261023P00517500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 517.50 | -2.23% | 6.37 | 5.22 | 5.36 | — |
| MSFT | MSFT261023P00515000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 515.00 | -2.70% | 5.18 | 4.50 | 5.08 | — |
| MSFT | MSFT261023P00512500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 512.50 | -3.17% | 4.88 | 3.88 | 4.05 | — |
| MSFT | MSFT261023P00510000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 510.00 | -3.65% | 4.00 | 3.43 | 3.78 | — |
| MSFT | MSFT261023P00507500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 507.50 | -4.12% | 3.62 | 3.02 | 3.30 | — |
| MSFT | MSFT261023P00505000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 505.00 | -4.59% | 3.01 | 2.75 | 2.89 | — |
| MSFT | MSFT261023P00502500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 502.50 | -5.06% | 2.67 | 2.37 | 2.23 | — |
| MSFT | MSFT261023P00500000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 500.00 | -5.54% | 2.38 | 1.99 | 2.12 | — |
| MSFT | MSFT261023P00497500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 497.50 | -6.01% | 2.07 | 1.72 | 1.68 | — |
| MSFT | MSFT261023P00495000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 495.00 | -6.48% | 1.82 | 1.54 | 1.47 | — |
| MSFT | MSFT261023P00492500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 492.50 | -6.95% | 1.58 | 1.38 | 1.32 | — |
| MSFT | MSFT261023P00490000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 490.00 | -7.42% | 1.38 | 1.15 | 1.28 | — |
| MSFT | MSFT261023P00485000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 485.00 | -8.37% | 1.11 | 0.93 | 0.93 | — |
| MSFT | MSFT261023P00480000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 480.00 | -9.31% | 0.90 | 0.71 | 0.83 | — |
| MSFT | MSFT261023P00475000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 475.00 | -10.26% | 0.71 | 0.56 | 0.65 | — |
| MSFT | MSFT261023P00470000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 470.00 | -11.20% | 0.55 | 0.46 | 0.55 | — |
| MSFT | MSFT261023P00465000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 465.00 | -12.15% | 0.49 | 0.38 | 0.47 | — |
| MSFT | MSFT261023P00460000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 460.00 | -13.09% | 0.44 | 0.34 | 0.34 | — |
| MSFT | MSFT261023P00455000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 455.00 | -14.04% | 0.47 | 0.25 | 0.32 | — |
| MSFT | MSFT261023P00450000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 450.00 | -14.98% | 0.25 | 0.24 | 0.25 | — |
| MSFT | MSFT261023P00445000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 445.00 | -15.93% | 0.46 | 0.16 | 0.20 | — |
| MSFT | MSFT261023P00440000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 440.00 | -16.87% | 0.43 | 0.11 | 0.17 | — |
| MSFT | MSFT261023P00435000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 435.00 | -17.82% | 0.40 | 0.15 | 0.16 | — |
| MSFT | MSFT261023P00430000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 430.00 | -18.76% | 0.28 | 0.01 | 0.21 | — |
| MSFT | MSFT261023P00425000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 425.00 | -19.71% | 0.21 | 0.06 | 0.16 | — |
| MSFT | MSFT261023P00420000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 420.00 | -20.65% | 0.22 | 0.09 | 0.09 | — |
| MSFT | MSFT261023P00415000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 415.00 | -21.59% | 0.14 | 0.04 | 0.09 | — |
| MSFT | MSFT261023P00410000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 410.00 | -22.54% | 0.16 | 0.01 | 0.12 | — |
| MSFT | MSFT261023P00405000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 405.00 | -23.48% | 0.31 | 0.01 | 0.07 | — |
| MSFT | MSFT261023P00400000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 400.00 | -24.43% | 0.09 | 0.01 | 0.06 | — |
| MSFT | MSFT261023P00395000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 395.00 | -25.37% | 0.10 | 0.03 | 0.14 | — |
| MSFT | MSFT261023P00390000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 390.00 | -26.32% | 0.08 | 0.01 | 0.08 | — |
| MSFT | MSFT261023P00385000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 385.00 | -27.26% | 0.08 | 0.01 | 0.08 | — |
| MSFT | MSFT261023P00380000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 380.00 | -28.21% | 0.07 | 0.01 | 0.03 | — |
| MSFT | MSFT261023P00375000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 375.00 | -29.15% | 0.05 | 0.00 | 0.04 | — |
| MSFT | MSFT261023P00370000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 370.00 | -30.10% | 0.50 | 0.00 | 0.08 | — |
| MSFT | MSFT261023P00365000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 365.00 | -31.04% | 1.49 | 0.00 | 0.06 | — |
| MSFT | MSFT261023P00360000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 360.00 | -31.99% | 0.14 | 0.00 | 0.09 | — |
| MSFT | MSFT261023P00355000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 355.00 | -32.93% | 2.11 | 0.00 | 0.02 | — |
| MSFT | MSFT261023P00350000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 350.00 | -33.87% | 2.11 | 0.00 | 0.02 | — |
| MSFT | MSFT261023P00345000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 345.00 | -34.82% | 2.10 | 0.00 | 0.07 | — |
| MSFT | MSFT261023P00340000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 340.00 | -35.76% | 2.16 | 0.00 | 0.03 | — |
| MSFT | MSFT261023P00335000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 335.00 | -36.71% | 2.15 | 0.00 | 0.13 | — |
| MSFT | MSFT261023P00330000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 330.00 | -37.65% | 2.11 | 0.00 | 0.74 | — |
| MSFT | MSFT261023P00325000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 325.00 | -38.60% | 2.10 | 0.00 | 0.13 | — |
| MSFT | MSFT261023P00320000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 320.00 | -39.54% | 2.16 | 0.00 | 0.10 | — |
| MSFT | MSFT261023P00315000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 315.00 | -40.49% | 2.11 | 0.00 | 0.01 | — |
| MSFT | MSFT261023P00310000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 310.00 | -41.43% | 0.08 | 0.00 | 0.04 | — |
| MSFT | MSFT261023P00305000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 305.00 | -42.38% | 0.08 | 0.00 | 0.17 | — |
| MSFT | MSFT261023P00300000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 300.00 | -43.32% | 0.12 | 0.00 | 0.04 | — |
| MSFT | MSFT261023P00290000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 290.00 | -45.21% | 2.17 | 0.00 | 0.45 | — |
| MSFT | MSFT261023P00280000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 280.00 | -47.10% | 2.11 | 0.00 | — | — |
| MSFT | MSFT261023P00270000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 270.00 | -48.99% | 0.01 | 0.00 | 0.01 | — |
| MSFT | MSFT261030C00680000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 680.00 | +28.47% | 0.18 | 0.09 | 0.10 | — |
| MSFT | MSFT261030C00670000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 670.00 | +26.58% | 0.23 | 0.04 | 0.19 | — |
| MSFT | MSFT261030C00660000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 660.00 | +24.69% | 0.21 | 0.01 | 0.16 | — |
| MSFT | MSFT261030C00650000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 650.00 | +22.80% | 0.39 | 0.16 | 0.23 | — |
| MSFT | MSFT261030C00640000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 640.00 | +20.91% | 0.60 | 0.16 | 0.40 | — |
| MSFT | MSFT261030C00630000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 630.00 | +19.03% | 0.75 | 0.42 | 0.50 | — |
| MSFT | MSFT261030C00620000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 620.00 | +17.14% | 0.81 | 0.58 | 0.77 | — |
| MSFT | MSFT261030C00610000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 610.00 | +15.25% | 1.19 | 0.91 | 1.11 | — |
| MSFT | MSFT261030C00600000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 600.00 | +13.36% | 1.81 | 1.47 | 1.61 | — |
| MSFT | MSFT261030C00590000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 590.00 | +11.47% | 2.43 | 2.14 | 2.30 | — |
| MSFT | MSFT261030C00585000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 585.00 | +10.52% | 3.10 | 2.58 | 2.91 | — |
| MSFT | MSFT261030C00580000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 580.00 | +9.58% | 3.46 | 3.18 | 3.46 | — |
| MSFT | MSFT261030C00575000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 575.00 | +8.63% | 4.62 | 3.93 | 4.35 | — |
| MSFT | MSFT261030C00570000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 570.00 | +7.69% | 5.25 | 4.83 | 4.98 | — |
| MSFT | MSFT261030C00565000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 565.00 | +6.74% | 6.30 | 5.48 | 6.05 | — |
| MSFT | MSFT261030C00560000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 560.00 | +5.80% | 7.71 | 6.93 | 7.57 | — |
| MSFT | MSFT261030C00555000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 555.00 | +4.86% | 9.25 | 8.03 | 8.55 | — |
| MSFT | MSFT261030C00550000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 550.00 | +3.91% | 10.00 | 9.68 | 10.00 | — |
| MSFT | MSFT261030C00545000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 545.00 | +2.97% | 11.82 | 11.53 | 11.72 | — |
| MSFT | MSFT261030C00540000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 540.00 | +2.02% | 14.55 | 12.92 | 14.00 | — |
| MSFT | MSFT261030C00535000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 535.00 | +1.08% | 16.38 | 15.10 | 15.81 | — |
| MSFT | MSFT261030C00530000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 530.00 | +0.13% | 18.93 | 17.59 | 18.60 | — |
| MSFT | MSFT261030C00525000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 525.00 | -0.81% | 21.47 | 20.41 | 21.82 | — |
| MSFT | MSFT261030C00520000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 520.00 | -1.76% | 24.72 | 23.11 | 24.08 | — |
| MSFT | MSFT261030C00515000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 515.00 | -2.70% | 27.71 | 25.85 | 27.87 | — |
| MSFT | MSFT261030C00510000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 510.00 | -3.65% | 30.93 | 29.93 | 31.33 | — |
| MSFT | MSFT261030C00505000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 505.00 | -4.59% | 35.41 | 32.10 | 35.02 | — |
| MSFT | MSFT261030C00500000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 500.00 | -5.54% | 39.31 | 36.77 | 38.40 | — |
| MSFT | MSFT261030C00495000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 495.00 | -6.48% | 43.20 | 40.53 | 44.23 | — |
| MSFT | MSFT261030C00490000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 490.00 | -7.42% | 47.50 | 44.98 | 46.69 | — |
| MSFT | MSFT261030C00485000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 485.00 | -8.37% | 50.18 | 47.68 | 51.29 | — |
| MSFT | MSFT261030C00480000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 480.00 | -9.31% | 55.18 | 54.44 | 54.44 | — |
| MSFT | MSFT261030C00475000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 475.00 | -10.26% | 61.04 | 58.05 | 59.83 | — |
| MSFT | MSFT261030C00470000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 470.00 | -11.20% | 64.05 | 61.65 | 65.17 | — |
| MSFT | MSFT261030C00465000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 465.00 | -12.15% | 70.12 | 67.31 | 71.00 | — |
| MSFT | MSFT261030C00460000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 460.00 | -13.09% | 72.60 | 71.21 | 72.60 | — |
| MSFT | MSFT261030C00455000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 455.00 | -14.04% | 78.57 | 75.69 | 80.72 | — |
| MSFT | MSFT261030C00450000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 450.00 | -14.98% | 83.29 | 79.85 | 82.74 | — |
| MSFT | MSFT261030C00445000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 445.00 | -15.93% | 88.11 | 84.92 | 84.40 | — |
| MSFT | MSFT261030C00440000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 440.00 | -16.87% | 94.68 | 91.01 | 94.60 | — |
| MSFT | MSFT261030C00435000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 435.00 | -17.82% | 96.46 | 95.45 | 99.50 | — |
| MSFT | MSFT261030C00430000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 430.00 | -18.76% | 102.94 | 101.72 | 104.50 | — |
| MSFT | MSFT261030C00425000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 425.00 | -19.71% | 107.90 | 106.47 | 109.42 | — |
| MSFT | MSFT261030C00420000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 420.00 | -20.65% | 111.23 | 109.17 | 112.50 | — |
| MSFT | MSFT261030C00415000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 415.00 | -21.59% | 118.22 | 114.83 | 115.38 | — |
| MSFT | MSFT261030C00410000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 410.00 | -22.54% | 123.45 | 120.03 | 124.65 | — |
| MSFT | MSFT261030C00405000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 405.00 | -23.48% | 125.87 | 122.29 | 111.92 | — |
| MSFT | MSFT261030C00400000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 400.00 | -24.43% | 132.90 | 130.04 | 134.73 | — |
| MSFT | MSFT261030C00395000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 395.00 | -25.37% | 136.72 | 136.16 | 132.52 | — |
| MSFT | MSFT261030C00390000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 390.00 | -26.32% | 139.86 | 139.72 | 142.85 | — |
| MSFT | MSFT261030C00385000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 385.00 | -27.26% | 150.05 | 146.80 | 143.74 | — |
| MSFT | MSFT261030C00380000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 380.00 | -28.21% | 153.23 | 150.09 | 154.35 | — |
| MSFT | MSFT261030C00375000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 375.00 | -29.15% | 160.43 | 154.73 | 141.16 | — |
| MSFT | MSFT261030C00370000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 370.00 | -30.10% | 165.42 | 162.42 | 163.70 | — |
| MSFT | MSFT261030C00365000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 365.00 | -31.04% | 170.75 | 166.62 | 164.46 | — |
| MSFT | MSFT261030C00360000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 360.00 | -31.99% | 170.91 | 166.57 | 156.09 | — |
| MSFT | MSFT261030C00355000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 355.00 | -32.93% | 177.43 | 173.06 | 171.89 | — |
| MSFT | MSFT261030C00350000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 350.00 | -33.87% | 184.00 | 181.37 | 170.37 | — |
| MSFT | MSFT261030C00345000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 345.00 | -34.82% | 189.74 | 186.34 | 175.37 | — |
| MSFT | MSFT261030C00340000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 340.00 | -35.76% | 193.59 | 190.50 | — | — |
| MSFT | MSFT261030C00335000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 335.00 | -36.71% | 193.76 | 190.80 | 183.27 | — |
| MSFT | MSFT261030C00330000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 330.00 | -37.65% | 201.04 | 197.53 | 166.89 | — |
| MSFT | MSFT261030C00325000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 325.00 | -38.60% | 204.63 | 201.21 | — | — |
| MSFT | MSFT261030C00320000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 320.00 | -39.54% | 214.55 | 212.07 | — | — |
| MSFT | MSFT261030C00315000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 315.00 | -40.49% | 221.46 | 211.63 | 205.75 | — |
| MSFT | MSFT261030C00310000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 310.00 | -41.43% | 224.02 | 222.18 | — | — |
| MSFT | MSFT261030C00305000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 305.00 | -42.38% | 228.02 | 225.61 | — | — |
| MSFT | MSFT261030C00300000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 300.00 | -43.32% | 235.33 | 231.88 | 217.12 | — |
| MSFT | MSFT261030C00290000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 290.00 | -45.21% | 241.08 | 236.52 | — | — |
| MSFT | MSFT261030C00280000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 280.00 | -47.10% | 254.45 | 244.02 | 241.80 | — |
| MSFT | MSFT261030C00270000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 270.00 | -48.99% | 262.37 | 256.31 | — | — |
| MSFT | MSFT261030P00680000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 680.00 | +28.47% | 155.08 | 149.29 | — | — |
| MSFT | MSFT261030P00670000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 670.00 | +26.58% | 141.60 | 137.59 | — | — |
| MSFT | MSFT261030P00660000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 660.00 | +24.69% | 131.31 | 130.10 | 135.12 | — |
| MSFT | MSFT261030P00650000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 650.00 | +22.80% | 123.71 | 120.40 | — | — |
| MSFT | MSFT261030P00640000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 640.00 | +20.91% | 114.06 | 110.61 | 122.65 | — |
| MSFT | MSFT261030P00630000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 630.00 | +19.03% | 100.72 | 97.29 | 103.91 | — |
| MSFT | MSFT261030P00620000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 620.00 | +17.14% | 92.42 | 87.73 | 102.74 | — |
| MSFT | MSFT261030P00610000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 610.00 | +15.25% | 81.71 | 79.51 | — | — |
| MSFT | MSFT261030P00600000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 600.00 | +13.36% | 73.74 | 69.40 | 82.44 | — |
| MSFT | MSFT261030P00590000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 590.00 | +11.47% | 63.81 | 60.19 | 76.49 | — |
| MSFT | MSFT261030P00585000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 585.00 | +10.52% | 59.39 | 54.80 | 55.10 | — |
| MSFT | MSFT261030P00580000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 580.00 | +9.58% | 54.18 | 50.21 | — | — |
| MSFT | MSFT261030P00575000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 575.00 | +8.63% | 50.17 | 45.97 | 46.50 | — |
| MSFT | MSFT261030P00570000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 570.00 | +7.69% | 45.68 | 43.14 | 42.50 | — |
| MSFT | MSFT261030P00565000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 565.00 | +6.74% | 40.76 | 38.33 | 38.10 | — |
| MSFT | MSFT261030P00560000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 560.00 | +5.80% | 36.66 | 34.54 | 34.07 | — |
| MSFT | MSFT261030P00555000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 555.00 | +4.86% | 33.81 | 30.43 | 32.96 | — |
| MSFT | MSFT261030P00550000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 550.00 | +3.91% | 30.05 | 27.20 | 28.20 | — |
| MSFT | MSFT261030P00545000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 545.00 | +2.97% | 26.35 | 24.33 | 24.00 | — |
| MSFT | MSFT261030P00540000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 540.00 | +2.02% | 23.10 | 21.29 | 21.91 | — |
| MSFT | MSFT261030P00535000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 535.00 | +1.08% | 20.23 | 18.43 | 19.50 | — |
| MSFT | MSFT261030P00530000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 530.00 | +0.13% | 17.75 | 16.26 | 17.30 | — |
| MSFT | MSFT261030P00525000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 525.00 | -0.81% | 15.02 | 14.48 | 14.48 | — |
| MSFT | MSFT261030P00520000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 520.00 | -1.76% | 13.73 | 11.88 | 12.60 | — |
| MSFT | MSFT261030P00515000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 515.00 | -2.70% | 11.05 | 9.99 | 10.67 | — |
| MSFT | MSFT261030P00510000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 510.00 | -3.65% | 9.54 | 8.96 | 9.15 | — |
| MSFT | MSFT261030P00505000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 505.00 | -4.59% | 7.87 | 7.12 | 7.50 | — |
| MSFT | MSFT261030P00500000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 500.00 | -5.54% | 6.63 | 6.27 | 6.45 | — |
| MSFT | MSFT261030P00495000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 495.00 | -6.48% | 5.57 | 5.15 | 5.30 | — |
| MSFT | MSFT261030P00490000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 490.00 | -7.42% | 4.69 | 4.18 | 4.45 | — |
| MSFT | MSFT261030P00485000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 485.00 | -8.37% | 3.87 | 3.46 | 3.65 | — |
| MSFT | MSFT261030P00480000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 480.00 | -9.31% | 3.02 | 3.01 | 3.02 | — |
| MSFT | MSFT261030P00475000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 475.00 | -10.26% | 2.86 | 2.26 | 2.55 | — |
| MSFT | MSFT261030P00470000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 470.00 | -11.20% | 2.17 | 1.92 | 2.00 | — |
| MSFT | MSFT261030P00465000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 465.00 | -12.15% | 1.91 | 1.59 | 1.70 | — |
| MSFT | MSFT261030P00460000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 460.00 | -13.09% | 1.62 | 1.30 | 1.45 | — |
| MSFT | MSFT261030P00455000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 455.00 | -14.04% | 1.34 | 1.14 | 1.19 | — |
| MSFT | MSFT261030P00450000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 450.00 | -14.98% | 1.19 | 0.93 | 0.98 | — |
| MSFT | MSFT261030P00445000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 445.00 | -15.93% | 1.08 | 0.83 | 0.90 | — |
| MSFT | MSFT261030P00440000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 440.00 | -16.87% | 0.88 | 0.72 | 0.75 | — |
| MSFT | MSFT261030P00435000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 435.00 | -17.82% | 0.73 | 0.63 | 0.63 | — |
| MSFT | MSFT261030P00430000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 430.00 | -18.76% | 0.72 | 0.56 | 0.56 | — |
| MSFT | MSFT261030P00425000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 425.00 | -19.71% | 0.70 | 0.34 | 0.49 | — |
| MSFT | MSFT261030P00420000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 420.00 | -20.65% | 0.66 | 0.40 | 0.44 | — |
| MSFT | MSFT261030P00415000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 415.00 | -21.59% | 0.66 | 0.20 | 0.42 | — |
| MSFT | MSFT261030P00410000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 410.00 | -22.54% | 0.59 | 0.31 | 0.35 | — |
| MSFT | MSFT261030P00405000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 405.00 | -23.48% | 0.55 | 0.23 | 0.31 | — |
| MSFT | MSFT261030P00400000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 400.00 | -24.43% | 0.56 | 0.14 | 0.31 | — |
| MSFT | MSFT261030P00395000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 395.00 | -25.37% | 0.42 | 0.07 | 0.29 | — |
| MSFT | MSFT261030P00390000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 390.00 | -26.32% | 0.36 | 0.13 | 0.22 | — |
| MSFT | MSFT261030P00385000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 385.00 | -27.26% | 0.25 | 0.18 | 0.22 | — |
| MSFT | MSFT261030P00380000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 380.00 | -28.21% | 0.28 | 0.04 | 0.15 | — |
| MSFT | MSFT261030P00375000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 375.00 | -29.15% | 0.23 | 0.15 | 0.24 | — |
| MSFT | MSFT261030P00370000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 370.00 | -30.10% | 0.25 | 0.01 | 0.23 | — |
| MSFT | MSFT261030P00365000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 365.00 | -31.04% | 0.24 | 0.07 | 0.21 | — |
| MSFT | MSFT261030P00360000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 360.00 | -31.99% | 0.18 | 0.06 | 0.12 | — |
| MSFT | MSFT261030P00355000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 355.00 | -32.93% | 0.25 | 0.08 | 0.14 | — |
| MSFT | MSFT261030P00350000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 350.00 | -33.87% | 0.22 | 0.01 | 0.20 | — |
| MSFT | MSFT261030P00345000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 345.00 | -34.82% | 0.36 | 0.01 | 0.10 | — |
| MSFT | MSFT261030P00340000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 340.00 | -35.76% | 0.14 | 0.03 | 0.08 | — |
| MSFT | MSFT261030P00335000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 335.00 | -36.71% | 0.37 | 0.01 | 0.09 | — |
| MSFT | MSFT261030P00330000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 330.00 | -37.65% | 0.17 | 0.03 | 0.07 | — |
| MSFT | MSFT261030P00325000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 325.00 | -38.60% | 0.12 | 0.03 | 0.07 | — |
| MSFT | MSFT261030P00320000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 320.00 | -39.54% | 0.12 | 0.01 | 0.07 | — |
| MSFT | MSFT261030P00315000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 315.00 | -40.49% | 0.25 | 0.01 | 0.25 | — |
| MSFT | MSFT261030P00310000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 310.00 | -41.43% | 2.14 | 0.00 | 0.06 | — |
| MSFT | MSFT261030P00305000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 305.00 | -42.38% | 2.14 | 0.00 | 0.25 | — |
| MSFT | MSFT261030P00300000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 300.00 | -43.32% | 2.11 | 0.00 | 0.03 | — |
| MSFT | MSFT261030P00290000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 290.00 | -45.21% | 2.18 | 0.00 | — | — |
| MSFT | MSFT261030P00280000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 280.00 | -47.10% | 2.12 | 0.00 | — | — |
| MSFT | MSFT261030P00270000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 270.00 | -48.99% | 0.07 | 0.00 | 0.01 | — |
| MSFT | MSFT261106C00680000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 680.00 | +28.47% | 0.22 | 0.05 | 0.23 | — |
| MSFT | MSFT261106C00670000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 670.00 | +26.58% | 0.36 | 0.01 | 0.30 | — |
| MSFT | MSFT261106C00660000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 660.00 | +24.69% | 0.54 | 0.04 | 0.30 | — |
| MSFT | MSFT261106C00650000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 650.00 | +22.80% | 0.62 | 0.18 | 0.53 | — |
| MSFT | MSFT261106C00640000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 640.00 | +20.91% | 0.69 | 0.37 | 0.56 | — |
| MSFT | MSFT261106C00630000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 630.00 | +19.03% | 0.91 | 0.63 | 0.85 | — |
| MSFT | MSFT261106C00620000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 620.00 | +17.14% | 1.29 | 0.99 | 1.24 | — |
| MSFT | MSFT261106C00610000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 610.00 | +15.25% | 1.91 | 1.09 | 1.79 | — |
| MSFT | MSFT261106C00600000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 600.00 | +13.36% | 2.58 | 1.98 | 2.56 | — |
| MSFT | MSFT261106C00590000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 590.00 | +11.47% | 3.68 | 2.88 | 3.28 | — |
| MSFT | MSFT261106C00585000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 585.00 | +10.52% | 4.36 | 3.03 | 4.30 | — |
| MSFT | MSFT261106C00580000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 580.00 | +9.58% | 5.21 | 4.50 | 4.70 | — |
| MSFT | MSFT261106C00575000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 575.00 | +8.63% | 5.96 | 5.08 | 5.57 | — |
| MSFT | MSFT261106C00570000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 570.00 | +7.69% | 7.20 | 5.77 | 7.00 | — |
| MSFT | MSFT261106C00565000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 565.00 | +6.74% | 8.19 | 6.77 | 7.85 | — |
| MSFT | MSFT261106C00560000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 560.00 | +5.80% | 9.58 | 8.49 | 9.06 | — |
| MSFT | MSFT261106C00555000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 555.00 | +4.86% | 11.30 | 9.38 | 10.80 | — |
| MSFT | MSFT261106C00550000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 550.00 | +3.91% | 13.01 | 11.52 | 12.68 | — |
| MSFT | MSFT261106C00545000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 545.00 | +2.97% | 14.99 | 13.63 | 14.48 | — |
| MSFT | MSFT261106C00540000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 540.00 | +2.02% | 16.60 | 14.70 | 15.88 | — |
| MSFT | MSFT261106C00535000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 535.00 | +1.08% | 18.89 | 17.72 | 18.00 | — |
| MSFT | MSFT261106C00530000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 530.00 | +0.13% | 20.71 | 19.60 | 20.71 | — |
| MSFT | MSFT261106C00525000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 525.00 | -0.81% | 23.23 | 22.78 | 23.23 | — |
| MSFT | MSFT261106C00520000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 520.00 | -1.76% | 26.84 | 24.85 | 26.90 | — |
| MSFT | MSFT261106C00515000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 515.00 | -2.70% | 30.14 | 28.70 | 31.38 | — |
| MSFT | MSFT261106C00510000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 510.00 | -3.65% | 33.86 | 31.31 | 34.25 | — |
| MSFT | MSFT261106C00505000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 505.00 | -4.59% | 37.13 | 35.12 | 36.75 | — |
| MSFT | MSFT261106C00500000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 500.00 | -5.54% | 40.82 | 38.97 | 39.52 | — |
| MSFT | MSFT261106C00495000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 495.00 | -6.48% | 44.92 | 41.49 | 44.50 | — |
| MSFT | MSFT261106C00490000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 490.00 | -7.42% | 47.47 | 46.55 | 47.13 | — |
| MSFT | MSFT261106C00485000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 485.00 | -8.37% | 52.42 | 50.57 | 53.72 | — |
| MSFT | MSFT261106C00480000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 480.00 | -9.31% | 55.20 | 53.25 | 60.11 | — |
| MSFT | MSFT261106C00475000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 475.00 | -10.26% | 60.58 | 57.74 | 59.87 | — |
| MSFT | MSFT261106C00470000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 470.00 | -11.20% | 64.12 | 61.79 | 67.39 | — |
| MSFT | MSFT261106C00465000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 465.00 | -12.15% | 69.64 | 67.94 | 71.10 | — |
| MSFT | MSFT261106C00460000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 460.00 | -13.09% | 73.32 | 71.68 | 69.45 | — |
| MSFT | MSFT261106C00455000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 455.00 | -14.04% | 80.42 | 76.44 | 76.50 | — |
| MSFT | MSFT261106C00450000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 450.00 | -14.98% | 83.48 | 82.31 | 85.72 | — |
| MSFT | MSFT261106C00445000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 445.00 | -15.93% | 90.14 | 86.90 | 84.80 | — |
| MSFT | MSFT261106C00440000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 440.00 | -16.87% | 93.64 | 89.83 | 78.64 | — |
| MSFT | MSFT261106C00435000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 435.00 | -17.82% | 99.80 | 95.01 | 85.25 | — |
| MSFT | MSFT261106C00430000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 430.00 | -18.76% | 102.09 | 99.12 | 91.45 | — |
| MSFT | MSFT261106C00425000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 425.00 | -19.71% | 108.40 | 104.03 | 88.39 | — |
| MSFT | MSFT261106C00420000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 420.00 | -20.65% | 112.59 | 111.27 | 113.85 | — |
| MSFT | MSFT261106C00415000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 415.00 | -21.59% | 118.90 | 114.07 | 105.75 | — |
| MSFT | MSFT261106C00410000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 410.00 | -22.54% | 124.13 | 122.03 | 123.93 | — |
| MSFT | MSFT261106C00405000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 405.00 | -23.48% | 128.11 | 126.02 | — | — |
| MSFT | MSFT261106C00400000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 400.00 | -24.43% | 133.01 | 132.28 | 113.18 | — |
| MSFT | MSFT261106C00395000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 395.00 | -25.37% | 140.70 | 134.32 | 139.41 | — |
| MSFT | MSFT261106C00390000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 390.00 | -26.32% | 145.94 | 139.43 | 144.23 | — |
| MSFT | MSFT261106C00385000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 385.00 | -27.26% | 146.97 | 143.61 | 131.43 | — |
| MSFT | MSFT261106C00380000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 380.00 | -28.21% | 153.17 | 151.19 | 138.00 | — |
| MSFT | MSFT261106C00375000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 375.00 | -29.15% | 158.79 | 157.07 | 159.53 | — |
| MSFT | MSFT261106C00370000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 370.00 | -30.10% | 161.75 | 156.33 | — | — |
| MSFT | MSFT261106C00365000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 365.00 | -31.04% | 165.11 | 161.82 | 168.77 | — |
| MSFT | MSFT261106C00360000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 360.00 | -31.99% | 172.14 | 171.28 | — | — |
| MSFT | MSFT261106C00355000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 355.00 | -32.93% | 176.57 | 171.39 | 165.20 | — |
| MSFT | MSFT261106C00350000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 350.00 | -33.87% | 185.62 | 181.13 | — | — |
| MSFT | MSFT261106C00345000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 345.00 | -34.82% | 191.14 | 187.59 | — | — |
| MSFT | MSFT261106C00340000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 340.00 | -35.76% | 195.27 | 191.87 | — | — |
| MSFT | MSFT261106C00335000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 335.00 | -36.71% | 195.38 | 191.35 | — | — |
| MSFT | MSFT261106C00330000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 330.00 | -37.65% | 204.51 | 201.43 | — | — |
| MSFT | MSFT261106C00325000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 325.00 | -38.60% | 207.37 | 204.12 | — | — |
| MSFT | MSFT261106C00320000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 320.00 | -39.54% | 213.23 | 209.98 | — | — |
| MSFT | MSFT261106C00315000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 315.00 | -40.49% | 221.21 | 210.47 | — | — |
| MSFT | MSFT261106C00310000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 310.00 | -41.43% | 221.02 | 219.84 | — | — |
| MSFT | MSFT261106C00305000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 305.00 | -42.38% | 231.29 | 227.79 | — | — |
| MSFT | MSFT261106C00300000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 300.00 | -43.32% | 235.84 | 228.18 | — | — |
| MSFT | MSFT261106C00290000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 290.00 | -45.21% | 240.64 | 239.77 | — | — |
| MSFT | MSFT261106C00280000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 280.00 | -47.10% | 252.93 | 249.55 | — | — |
| MSFT | MSFT261106C00270000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 270.00 | -48.99% | 263.92 | 255.40 | — | — |
| MSFT | MSFT261106P00680000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 680.00 | +28.47% | 153.55 | 149.15 | 146.71 | — |
| MSFT | MSFT261106P00670000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 670.00 | +26.58% | 144.80 | 141.50 | — | — |
| MSFT | MSFT261106P00660000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 660.00 | +24.69% | 132.09 | 127.60 | — | — |
| MSFT | MSFT261106P00650000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 650.00 | +22.80% | 119.87 | 119.60 | — | — |
| MSFT | MSFT261106P00640000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 640.00 | +20.91% | 113.32 | 107.68 | — | — |
| MSFT | MSFT261106P00630000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 630.00 | +19.03% | 102.60 | 98.53 | — | — |
| MSFT | MSFT261106P00620000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 620.00 | +17.14% | 94.08 | 88.46 | — | — |
| MSFT | MSFT261106P00610000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 610.00 | +15.25% | 80.65 | 79.46 | — | — |
| MSFT | MSFT261106P00600000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 600.00 | +13.36% | 72.91 | 68.95 | 70.80 | — |
| MSFT | MSFT261106P00590000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 590.00 | +11.47% | 63.34 | 61.30 | — | — |
| MSFT | MSFT261106P00585000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 585.00 | +10.52% | 59.38 | 56.77 | — | — |
| MSFT | MSFT261106P00580000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 580.00 | +9.58% | 53.35 | 52.49 | 56.90 | — |
| MSFT | MSFT261106P00575000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 575.00 | +8.63% | 51.55 | 47.83 | 51.50 | — |
| MSFT | MSFT261106P00570000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 570.00 | +7.69% | 46.60 | 43.08 | 58.57 | — |
| MSFT | MSFT261106P00565000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 565.00 | +6.74% | 42.36 | 40.40 | — | — |
| MSFT | MSFT261106P00560000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 560.00 | +5.80% | 38.16 | 36.57 | — | — |
| MSFT | MSFT261106P00555000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 555.00 | +4.86% | 34.56 | 32.76 | 46.30 | — |
| MSFT | MSFT261106P00550000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 550.00 | +3.91% | 31.17 | 28.63 | 29.03 | — |
| MSFT | MSFT261106P00545000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 545.00 | +2.97% | 28.59 | 25.67 | — | — |
| MSFT | MSFT261106P00540000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 540.00 | +2.02% | 25.16 | 23.59 | 23.69 | — |
| MSFT | MSFT261106P00535000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 535.00 | +1.08% | 22.40 | 20.62 | 21.60 | — |
| MSFT | MSFT261106P00530000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 530.00 | +0.13% | 19.55 | 18.75 | 18.75 | — |
| MSFT | MSFT261106P00525000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 525.00 | -0.81% | 17.13 | 16.32 | 16.55 | — |
| MSFT | MSFT261106P00520000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 520.00 | -1.76% | 15.25 | 13.53 | 14.50 | — |
| MSFT | MSFT261106P00515000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 515.00 | -2.70% | 12.97 | 12.17 | 12.48 | — |
| MSFT | MSFT261106P00510000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 510.00 | -3.65% | 11.55 | 10.02 | 10.25 | — |
| MSFT | MSFT261106P00505000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 505.00 | -4.59% | 9.59 | 8.65 | 8.87 | — |
| MSFT | MSFT261106P00500000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 500.00 | -5.54% | 7.88 | 7.57 | 7.88 | — |
| MSFT | MSFT261106P00495000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 495.00 | -6.48% | 6.94 | 6.32 | 6.60 | — |
| MSFT | MSFT261106P00490000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 490.00 | -7.42% | 5.82 | 5.18 | 5.35 | — |
| MSFT | MSFT261106P00485000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 485.00 | -8.37% | 4.97 | 4.38 | 4.70 | — |
| MSFT | MSFT261106P00480000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 480.00 | -9.31% | 4.13 | 3.73 | 3.80 | — |
| MSFT | MSFT261106P00475000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 475.00 | -10.26% | 3.43 | 3.25 | 3.31 | — |
| MSFT | MSFT261106P00470000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 470.00 | -11.20% | 3.02 | 2.64 | 2.76 | — |
| MSFT | MSFT261106P00465000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 465.00 | -12.15% | 2.48 | 1.94 | 2.26 | — |
| MSFT | MSFT261106P00460000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 460.00 | -13.09% | 2.11 | 1.72 | 1.99 | — |
| MSFT | MSFT261106P00455000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 455.00 | -14.04% | 1.80 | 1.38 | 1.64 | — |
| MSFT | MSFT261106P00450000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 450.00 | -14.98% | 1.60 | 1.23 | 1.41 | — |
| MSFT | MSFT261106P00445000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 445.00 | -15.93% | 1.29 | 0.93 | 1.24 | — |
| MSFT | MSFT261106P00440000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 440.00 | -16.87% | 1.18 | 0.85 | 1.03 | — |
| MSFT | MSFT261106P00435000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 435.00 | -17.82% | 0.96 | 0.68 | 0.94 | — |
| MSFT | MSFT261106P00430000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 430.00 | -18.76% | 0.91 | 0.59 | 0.77 | — |
| MSFT | MSFT261106P00425000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 425.00 | -19.71% | 0.90 | 0.47 | 0.74 | — |
| MSFT | MSFT261106P00420000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 420.00 | -20.65% | 0.88 | 0.40 | 0.63 | — |
| MSFT | MSFT261106P00415000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 415.00 | -21.59% | 0.79 | 0.40 | 0.54 | — |
| MSFT | MSFT261106P00410000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 410.00 | -22.54% | 0.57 | 0.25 | 0.48 | — |
| MSFT | MSFT261106P00405000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 405.00 | -23.48% | 0.47 | 0.32 | 0.43 | — |
| MSFT | MSFT261106P00400000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 400.00 | -24.43% | 0.46 | 0.15 | 0.34 | — |
| MSFT | MSFT261106P00395000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 395.00 | -25.37% | 0.38 | 0.09 | 0.34 | — |
| MSFT | MSFT261106P00390000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 390.00 | -26.32% | 0.37 | 0.11 | 0.29 | — |
| MSFT | MSFT261106P00385000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 385.00 | -27.26% | 0.35 | 0.15 | 0.25 | — |
| MSFT | MSFT261106P00380000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 380.00 | -28.21% | 0.26 | 0.01 | 0.31 | — |
| MSFT | MSFT261106P00375000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 375.00 | -29.15% | 0.30 | 0.12 | 0.20 | — |
| MSFT | MSFT261106P00370000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 370.00 | -30.10% | 0.24 | 0.10 | 0.24 | — |
| MSFT | MSFT261106P00365000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 365.00 | -31.04% | 0.26 | 0.03 | 0.22 | — |
| MSFT | MSFT261106P00360000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 360.00 | -31.99% | 0.21 | 0.11 | 0.12 | — |
| MSFT | MSFT261106P00355000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 355.00 | -32.93% | 0.20 | 0.01 | 0.15 | — |
| MSFT | MSFT261106P00350000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 350.00 | -33.87% | 0.18 | 0.03 | 0.11 | — |
| MSFT | MSFT261106P00345000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 345.00 | -34.82% | 0.19 | 0.01 | 0.16 | — |
| MSFT | MSFT261106P00340000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 340.00 | -35.76% | 0.14 | 0.02 | 0.09 | — |
| MSFT | MSFT261106P00335000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 335.00 | -36.71% | 0.18 | 0.01 | 0.09 | — |
| MSFT | MSFT261106P00330000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 330.00 | -37.65% | 0.13 | 0.04 | 0.09 | — |
| MSFT | MSFT261106P00325000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 325.00 | -38.60% | 0.17 | 0.01 | 0.08 | — |
| MSFT | MSFT261106P00320000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 320.00 | -39.54% | 0.16 | 0.03 | 0.13 | — |
| MSFT | MSFT261106P00315000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 315.00 | -40.49% | 0.17 | 0.01 | 0.14 | — |
| MSFT | MSFT261106P00310000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 310.00 | -41.43% | 0.15 | 0.00 | 0.11 | — |
| MSFT | MSFT261106P00305000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 305.00 | -42.38% | 1.62 | 0.00 | — | — |
| MSFT | MSFT261106P00300000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 300.00 | -43.32% | 2.14 | 0.00 | — | — |
| MSFT | MSFT261106P00290000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 290.00 | -45.21% | 2.19 | 0.00 | — | — |
| MSFT | MSFT261106P00280000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 280.00 | -47.10% | 2.13 | 0.00 | — | — |
| MSFT | MSFT261106P00270000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 270.00 | -48.99% | 0.80 | 0.00 | 0.04 | — |
| MSFT | MSFT261113C00680000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 680.00 | +28.47% | 0.30 | 0.05 | 0.22 | — |
| MSFT | MSFT261113C00670000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 670.00 | +26.58% | 0.90 | 0.01 | 0.23 | — |
| MSFT | MSFT261113C00660000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 660.00 | +24.69% | 0.50 | 0.21 | 0.37 | — |
| MSFT | MSFT261113C00650000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 650.00 | +22.80% | 0.67 | 0.50 | 0.73 | — |
| MSFT | MSFT261113C00640000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 640.00 | +20.91% | 0.88 | 0.57 | 1.03 | — |
| MSFT | MSFT261113C00630000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 630.00 | +19.03% | 1.21 | 0.88 | 1.15 | — |
| MSFT | MSFT261113C00620000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 620.00 | +17.14% | 1.78 | 1.36 | 1.85 | — |
| MSFT | MSFT261113C00610000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 610.00 | +15.25% | 2.40 | 1.84 | 2.29 | — |
| MSFT | MSFT261113C00600000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 600.00 | +13.36% | 3.37 | 2.86 | 3.34 | — |
| MSFT | MSFT261113C00590000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 590.00 | +11.47% | 4.58 | 3.72 | 4.25 | — |
| MSFT | MSFT261113C00585000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 585.00 | +10.52% | 5.30 | 3.92 | 6.00 | — |
| MSFT | MSFT261113C00580000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 580.00 | +9.58% | 5.69 | 5.48 | 5.65 | — |
| MSFT | MSFT261113C00575000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 575.00 | +8.63% | 7.42 | 6.05 | 6.95 | — |
| MSFT | MSFT261113C00570000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 570.00 | +7.69% | 8.45 | 6.73 | 8.19 | — |
| MSFT | MSFT261113C00565000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 565.00 | +6.74% | 9.91 | 8.20 | 9.45 | — |
| MSFT | MSFT261113C00560000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 560.00 | +5.80% | 11.36 | 9.81 | 11.40 | — |
| MSFT | MSFT261113C00555000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 555.00 | +4.86% | 13.41 | 10.97 | 12.38 | — |
| MSFT | MSFT261113C00550000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 550.00 | +3.91% | 14.49 | 12.82 | 14.14 | — |
| MSFT | MSFT261113C00545000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 545.00 | +2.97% | 16.71 | 14.22 | 16.43 | — |
| MSFT | MSFT261113C00540000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 540.00 | +2.02% | 18.29 | 16.28 | 17.50 | — |
| MSFT | MSFT261113C00535000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 535.00 | +1.08% | 20.63 | 19.17 | 19.51 | — |
| MSFT | MSFT261113C00530000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 530.00 | +0.13% | 22.60 | 21.37 | 21.80 | — |
| MSFT | MSFT261113C00525000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 525.00 | -0.81% | 26.84 | 24.45 | 24.65 | — |
| MSFT | MSFT261113C00520000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 520.00 | -1.76% | 28.80 | 26.46 | 29.06 | — |
| MSFT | MSFT261113C00515000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 515.00 | -2.70% | 31.73 | 29.79 | 31.93 | — |
| MSFT | MSFT261113C00510000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 510.00 | -3.65% | 35.32 | 33.02 | 34.50 | — |
| MSFT | MSFT261113C00505000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 505.00 | -4.59% | 38.29 | 36.20 | 41.00 | — |
| MSFT | MSFT261113C00500000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 500.00 | -5.54% | 42.75 | 39.05 | 41.50 | — |
| MSFT | MSFT261113C00495000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 495.00 | -6.48% | 46.33 | 43.23 | 48.25 | — |
| MSFT | MSFT261113C00490000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 490.00 | -7.42% | 49.23 | 47.71 | 51.00 | — |
| MSFT | MSFT261113C00485000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 485.00 | -8.37% | 53.59 | 51.12 | 53.82 | — |
| MSFT | MSFT261113C00480000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 480.00 | -9.31% | 58.14 | 55.44 | 58.15 | — |
| MSFT | MSFT261113C00475000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 475.00 | -10.26% | 61.18 | 59.04 | 62.47 | — |
| MSFT | MSFT261113C00470000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 470.00 | -11.20% | 65.36 | 64.10 | 67.79 | — |
| MSFT | MSFT261113C00465000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 465.00 | -12.15% | 70.03 | 69.64 | 71.19 | — |
| MSFT | MSFT261113C00460000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 460.00 | -13.09% | 74.69 | 72.99 | 63.83 | — |
| MSFT | MSFT261113C00455000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 455.00 | -14.04% | 79.76 | 78.51 | 65.77 | — |
| MSFT | MSFT261113C00450000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 450.00 | -14.98% | 83.07 | 81.94 | 79.39 | — |
| MSFT | MSFT261113C00445000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 445.00 | -15.93% | 89.15 | 87.99 | — | — |
| MSFT | MSFT261113C00440000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 440.00 | -16.87% | 93.74 | 92.72 | 94.64 | — |
| MSFT | MSFT261113C00435000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 435.00 | -17.82% | 101.08 | 96.79 | 99.50 | — |
| MSFT | MSFT261113C00430000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 430.00 | -18.76% | 102.87 | 100.15 | 104.30 | — |
| MSFT | MSFT261113C00425000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 425.00 | -19.71% | 109.57 | 107.19 | 109.28 | — |
| MSFT | MSFT261113C00420000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 420.00 | -20.65% | 114.94 | 110.74 | 113.91 | — |
| MSFT | MSFT261113C00415000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 415.00 | -21.59% | 120.56 | 114.40 | 116.78 | — |
| MSFT | MSFT261113C00410000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 410.00 | -22.54% | 126.27 | 121.71 | — | — |
| MSFT | MSFT261113C00405000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 405.00 | -23.48% | 129.24 | 124.96 | 132.19 | — |
| MSFT | MSFT261113C00400000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 400.00 | -24.43% | 134.63 | 130.73 | 133.28 | — |
| MSFT | MSFT261113C00395000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 395.00 | -25.37% | 139.33 | 137.36 | 138.45 | — |
| MSFT | MSFT261113C00390000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 390.00 | -26.32% | 143.84 | 140.88 | 145.41 | — |
| MSFT | MSFT261113C00385000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 385.00 | -27.26% | 149.37 | 145.43 | 144.84 | — |
| MSFT | MSFT261113C00380000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 380.00 | -28.21% | 155.29 | 149.37 | — | — |
| MSFT | MSFT261113C00375000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 375.00 | -29.15% | 159.62 | 157.64 | — | — |
| MSFT | MSFT261113C00370000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 370.00 | -30.10% | 166.02 | 161.36 | — | — |
| MSFT | MSFT261113C00365000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 365.00 | -31.04% | 167.65 | 166.96 | — | — |
| MSFT | MSFT261113C00360000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 360.00 | -31.99% | 174.42 | 170.82 | — | — |
| MSFT | MSFT261113C00355000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 355.00 | -32.93% | 179.99 | 171.70 | — | — |
| MSFT | MSFT261113C00350000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 350.00 | -33.87% | 184.59 | 180.01 | — | — |
| MSFT | MSFT261113C00345000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 345.00 | -34.82% | 191.55 | 183.95 | — | — |
| MSFT | MSFT261113C00340000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 340.00 | -35.76% | 190.29 | 186.69 | — | — |
| MSFT | MSFT261113C00335000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 335.00 | -36.71% | 200.36 | 197.65 | — | — |
| MSFT | MSFT261113C00330000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 330.00 | -37.65% | 206.93 | 196.43 | — | — |
| MSFT | MSFT261113C00325000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 325.00 | -38.60% | 207.67 | 204.80 | — | — |
| MSFT | MSFT261113C00320000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 320.00 | -39.54% | 213.41 | 209.91 | — | — |
| MSFT | MSFT261113C00315000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 315.00 | -40.49% | 218.66 | 215.16 | — | — |
| MSFT | MSFT261113C00310000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 310.00 | -41.43% | 223.38 | 222.33 | — | — |
| MSFT | MSFT261113C00305000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 305.00 | -42.38% | 229.89 | 226.49 | — | — |
| MSFT | MSFT261113C00300000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 300.00 | -43.32% | 237.19 | 231.10 | — | — |
| MSFT | MSFT261113C00290000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 290.00 | -45.21% | 246.38 | 237.81 | — | — |
| MSFT | MSFT261113C00280000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 280.00 | -47.10% | 256.42 | 245.88 | — | — |
| MSFT | MSFT261113C00270000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 270.00 | -48.99% | 266.96 | 258.04 | — | — |
| MSFT | MSFT261113P00680000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 680.00 | +28.47% | 153.81 | 151.04 | 146.40 | — |
| MSFT | MSFT261113P00670000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 670.00 | +26.58% | 144.13 | 138.24 | — | — |
| MSFT | MSFT261113P00660000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 660.00 | +24.69% | 131.42 | 129.98 | — | — |
| MSFT | MSFT261113P00650000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 650.00 | +22.80% | 122.82 | 118.14 | — | — |
| MSFT | MSFT261113P00640000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 640.00 | +20.91% | 113.82 | 109.04 | 113.31 | — |
| MSFT | MSFT261113P00630000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 630.00 | +19.03% | 103.73 | 97.25 | — | — |
| MSFT | MSFT261113P00620000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 620.00 | +17.14% | 91.00 | 88.15 | — | — |
| MSFT | MSFT261113P00610000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 610.00 | +15.25% | 83.15 | 80.40 | 83.62 | — |
| MSFT | MSFT261113P00600000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 600.00 | +13.36% | 72.10 | 69.10 | 68.20 | — |
| MSFT | MSFT261113P00590000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 590.00 | +11.47% | 63.43 | 62.36 | — | — |
| MSFT | MSFT261113P00585000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 585.00 | +10.52% | 59.50 | 56.17 | — | — |
| MSFT | MSFT261113P00580000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 580.00 | +9.58% | 55.98 | 53.32 | — | — |
| MSFT | MSFT261113P00575000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 575.00 | +8.63% | 51.36 | 49.14 | — | — |
| MSFT | MSFT261113P00570000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 570.00 | +7.69% | 47.96 | 44.23 | 43.53 | — |
| MSFT | MSFT261113P00565000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 565.00 | +6.74% | 44.03 | 40.42 | 45.50 | — |
| MSFT | MSFT261113P00560000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 560.00 | +5.80% | 38.92 | 37.49 | 36.62 | — |
| MSFT | MSFT261113P00555000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 555.00 | +4.86% | 35.33 | 33.36 | 33.27 | — |
| MSFT | MSFT261113P00550000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 550.00 | +3.91% | 32.23 | 30.52 | 29.98 | — |
| MSFT | MSFT261113P00545000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 545.00 | +2.97% | 28.92 | 27.21 | 27.10 | — |
| MSFT | MSFT261113P00540000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 540.00 | +2.02% | 25.99 | 24.03 | 29.00 | — |
| MSFT | MSFT261113P00535000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 535.00 | +1.08% | 23.46 | 21.18 | 22.02 | — |
| MSFT | MSFT261113P00530000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 530.00 | +0.13% | 21.31 | 18.97 | 19.52 | — |
| MSFT | MSFT261113P00525000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 525.00 | -0.81% | 18.02 | 16.28 | 17.00 | — |
| MSFT | MSFT261113P00520000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 520.00 | -1.76% | 15.68 | 14.60 | 14.99 | — |
| MSFT | MSFT261113P00515000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 515.00 | -2.70% | 13.96 | 12.41 | 12.95 | — |
| MSFT | MSFT261113P00510000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 510.00 | -3.65% | 12.55 | 11.40 | 11.47 | — |
| MSFT | MSFT261113P00505000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 505.00 | -4.59% | 11.08 | 9.69 | 9.79 | — |
| MSFT | MSFT261113P00500000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 500.00 | -5.54% | 10.47 | 8.03 | 8.76 | — |
| MSFT | MSFT261113P00495000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 495.00 | -6.48% | 7.92 | 6.80 | 7.32 | — |
| MSFT | MSFT261113P00490000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 490.00 | -7.42% | 6.78 | 6.03 | 6.24 | — |
| MSFT | MSFT261113P00485000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 485.00 | -8.37% | 5.77 | 5.11 | 5.31 | — |
| MSFT | MSFT261113P00480000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 480.00 | -9.31% | 4.82 | 4.33 | 4.46 | — |
| MSFT | MSFT261113P00475000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 475.00 | -10.26% | 4.17 | 3.67 | 3.87 | — |
| MSFT | MSFT261113P00470000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 470.00 | -11.20% | 3.56 | 3.29 | 3.33 | — |
| MSFT | MSFT261113P00465000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 465.00 | -12.15% | 3.03 | 2.55 | 2.72 | — |
| MSFT | MSFT261113P00460000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 460.00 | -13.09% | 2.56 | 2.22 | 2.43 | — |
| MSFT | MSFT261113P00455000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 455.00 | -14.04% | 2.25 | 1.70 | 1.98 | — |
| MSFT | MSFT261113P00450000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 450.00 | -14.98% | 1.92 | 1.48 | 1.75 | — |
| MSFT | MSFT261113P00445000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 445.00 | -15.93% | 1.60 | 1.15 | 1.50 | — |
| MSFT | MSFT261113P00440000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 440.00 | -16.87% | 1.48 | 0.97 | 1.30 | — |
| MSFT | MSFT261113P00435000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 435.00 | -17.82% | 1.28 | 0.97 | 1.13 | — |
| MSFT | MSFT261113P00430000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 430.00 | -18.76% | 1.22 | 0.85 | 1.00 | — |
| MSFT | MSFT261113P00425000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 425.00 | -19.71% | 0.92 | 0.80 | 0.82 | — |
| MSFT | MSFT261113P00420000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 420.00 | -20.65% | 1.00 | 0.52 | 0.77 | — |
| MSFT | MSFT261113P00415000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 415.00 | -21.59% | 0.96 | 0.53 | 0.99 | — |
| MSFT | MSFT261113P00410000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 410.00 | -22.54% | 0.82 | 0.40 | 0.76 | — |
| MSFT | MSFT261113P00405000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 405.00 | -23.48% | 0.67 | 0.49 | — | — |
| MSFT | MSFT261113P00400000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 400.00 | -24.43% | 0.76 | 0.43 | 0.67 | — |
| MSFT | MSFT261113P00395000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 395.00 | -25.37% | 0.70 | 0.38 | 0.46 | — |
| MSFT | MSFT261113P00390000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 390.00 | -26.32% | 1.40 | 0.20 | — | — |
| MSFT | MSFT261113P00385000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 385.00 | -27.26% | 0.60 | 0.16 | — | — |
| MSFT | MSFT261113P00380000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 380.00 | -28.21% | 1.36 | 0.09 | — | — |
| MSFT | MSFT261113P00375000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 375.00 | -29.15% | 0.99 | 0.01 | — | — |
| MSFT | MSFT261113P00370000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 370.00 | -30.10% | 0.61 | 0.01 | — | — |
| MSFT | MSFT261113P00365000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 365.00 | -31.04% | 0.96 | 0.01 | — | — |
| MSFT | MSFT261113P00360000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 360.00 | -31.99% | 1.28 | 0.01 | — | — |
| MSFT | MSFT261113P00355000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 355.00 | -32.93% | 0.70 | 0.03 | — | — |
| MSFT | MSFT261113P00350000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 350.00 | -33.87% | 0.79 | 0.01 | — | — |
| MSFT | MSFT261113P00345000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 345.00 | -34.82% | 0.93 | 0.00 | — | — |
| MSFT | MSFT261113P00340000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 340.00 | -35.76% | 0.92 | 0.01 | — | — |
| MSFT | MSFT261113P00335000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 335.00 | -36.71% | 1.21 | 0.03 | — | — |
| MSFT | MSFT261113P00330000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 330.00 | -37.65% | 1.20 | 0.03 | — | — |
| MSFT | MSFT261113P00325000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 325.00 | -38.60% | 1.15 | 0.03 | — | — |
| MSFT | MSFT261113P00320000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 320.00 | -39.54% | 1.18 | 0.01 | — | — |
| MSFT | MSFT261113P00315000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 315.00 | -40.49% | 1.14 | 0.00 | — | — |
| MSFT | MSFT261113P00310000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 310.00 | -41.43% | 0.95 | 0.00 | — | — |
| MSFT | MSFT261113P00305000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 305.00 | -42.38% | 0.76 | 0.01 | — | — |
| MSFT | MSFT261113P00300000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 300.00 | -43.32% | 2.19 | 0.00 | — | — |
| MSFT | MSFT261113P00290000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 290.00 | -45.21% | 2.18 | 0.00 | — | — |
| MSFT | MSFT261113P00280000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 280.00 | -47.10% | 2.18 | 0.00 | — | — |
| MSFT | MSFT261113P00270000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 270.00 | -48.99% | 2.16 | 0.00 | — | — |
| MSFT | MSFT261120C00700000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 700.00 | +32.25% | 0.16 | 0.02 | 0.13 | — |
| MSFT | MSFT261120C00680000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 680.00 | +28.47% | 0.28 | 0.25 | 0.26 | — |
| MSFT | MSFT261120C00675000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 675.00 | +27.53% | 0.41 | 0.30 | 0.32 | — |
| MSFT | MSFT261120C00670000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 670.00 | +26.58% | 0.42 | 0.32 | 0.43 | — |
| MSFT | MSFT261120C00665000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 665.00 | +25.64% | 0.49 | 0.38 | 0.50 | — |
| MSFT | MSFT261120C00660000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 660.00 | +24.69% | 0.62 | 0.39 | 0.61 | — |
| MSFT | MSFT261120C00655000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 655.00 | +23.75% | 0.73 | 0.58 | 0.66 | — |
| MSFT | MSFT261120C00650000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 650.00 | +22.80% | 0.81 | 0.65 | 0.75 | — |
| MSFT | MSFT261120C00645000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 645.00 | +21.86% | 0.99 | 0.76 | 1.01 | — |
| MSFT | MSFT261120C00640000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 640.00 | +20.91% | 1.16 | 0.95 | 1.10 | — |
| MSFT | MSFT261120C00635000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 635.00 | +19.97% | 1.30 | 1.08 | 1.19 | — |
| MSFT | MSFT261120C00630000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 630.00 | +19.03% | 1.51 | 1.32 | 1.40 | — |
| MSFT | MSFT261120C00625000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 625.00 | +18.08% | 1.80 | 1.51 | 1.80 | — |
| MSFT | MSFT261120C00620000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 620.00 | +17.14% | 2.08 | 1.75 | 2.08 | — |
| MSFT | MSFT261120C00615000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 615.00 | +16.19% | 2.46 | 2.11 | 2.43 | — |
| MSFT | MSFT261120C00610000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 610.00 | +15.25% | 2.79 | 2.47 | 2.79 | — |
| MSFT | MSFT261120C00605000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 605.00 | +14.30% | 3.29 | 2.98 | 3.39 | — |
| MSFT | MSFT261120C00600000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 600.00 | +13.36% | 3.77 | 3.52 | 3.65 | — |
| MSFT | MSFT261120C00595000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 595.00 | +12.41% | 4.25 | 4.02 | 4.22 | — |
| MSFT | MSFT261120C00590000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 590.00 | +11.47% | 5.10 | 4.67 | 5.00 | — |
| MSFT | MSFT261120C00585000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 585.00 | +10.52% | 5.98 | 5.42 | 5.98 | — |
| MSFT | MSFT261120C00580000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 580.00 | +9.58% | 6.72 | 6.32 | 6.50 | — |
| MSFT | MSFT261120C00575000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 575.00 | +8.63% | 7.88 | 7.21 | 7.88 | — |
| MSFT | MSFT261120C00570000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 570.00 | +7.69% | 8.87 | 8.24 | 8.80 | — |
| MSFT | MSFT261120C00565000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 565.00 | +6.74% | 10.32 | 9.39 | 10.32 | — |
| MSFT | MSFT261120C00560000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 560.00 | +5.80% | 11.82 | 11.41 | 11.45 | — |
| MSFT | MSFT261120C00555000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 555.00 | +4.86% | 13.32 | 12.45 | 13.00 | — |
| MSFT | MSFT261120C00550000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 550.00 | +3.91% | 14.77 | 14.57 | 14.57 | — |
| MSFT | MSFT261120C00545000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 545.00 | +2.97% | 17.04 | 16.42 | 16.63 | — |
| MSFT | MSFT261120C00540000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 540.00 | +2.02% | 19.09 | 18.51 | 18.80 | — |
| MSFT | MSFT261120C00535000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 535.00 | +1.08% | 20.91 | 20.26 | 20.85 | — |
| MSFT | MSFT261120C00530000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 530.00 | +0.13% | 23.42 | 23.03 | 23.34 | — |
| MSFT | MSFT261120C00525000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 525.00 | -0.81% | 26.30 | 26.17 | 26.17 | — |
| MSFT | MSFT261120C00520000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 520.00 | -1.76% | 29.88 | 28.66 | 28.77 | — |
| MSFT | MSFT261120C00515000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 515.00 | -2.70% | 32.54 | 30.73 | 31.75 | — |
| MSFT | MSFT261120C00510000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 510.00 | -3.65% | 35.29 | 35.00 | 35.07 | — |
| MSFT | MSFT261120C00505000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 505.00 | -4.59% | 38.43 | 37.98 | 38.53 | — |
| MSFT | MSFT261120C00500000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 500.00 | -5.54% | 41.84 | 40.84 | 41.78 | — |
| MSFT | MSFT261120C00495000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 495.00 | -6.48% | 45.81 | 44.45 | 45.81 | — |
| MSFT | MSFT261120C00490000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 490.00 | -7.42% | 51.79 | 48.58 | 50.17 | — |
| MSFT | MSFT261120C00485000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 485.00 | -8.37% | 53.85 | 51.92 | 54.61 | — |
| MSFT | MSFT261120C00480000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | -9.31% | 57.24 | 57.06 | 58.13 | — |
| MSFT | MSFT261120C00475000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 475.00 | -10.26% | 62.38 | 61.60 | 61.60 | — |
| MSFT | MSFT261120C00470000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | -11.20% | 67.76 | 64.62 | 66.70 | — |
| MSFT | MSFT261120C00465000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 465.00 | -12.15% | 70.99 | 69.46 | 70.50 | — |
| MSFT | MSFT261120C00460000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | -13.09% | 77.28 | 74.09 | 76.23 | — |
| MSFT | MSFT261120C00455000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 455.00 | -14.04% | 82.30 | 78.53 | 81.86 | — |
| MSFT | MSFT261120C00450000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | -14.98% | 85.16 | 83.56 | 84.90 | — |
| MSFT | MSFT261120C00445000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 445.00 | -15.93% | 91.04 | 88.37 | 90.05 | — |
| MSFT | MSFT261120C00440000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | -16.87% | 93.95 | 90.62 | 94.28 | — |
| MSFT | MSFT261120C00435000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 435.00 | -17.82% | 100.68 | 96.31 | 100.10 | — |
| MSFT | MSFT261120C00430000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | -18.76% | 105.00 | 102.80 | 106.42 | — |
| MSFT | MSFT261120C00425000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 425.00 | -19.71% | 108.41 | 108.12 | 108.12 | — |
| MSFT | MSFT261120C00420000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | -20.65% | 115.06 | 109.51 | 112.66 | — |
| MSFT | MSFT261120C00415000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 415.00 | -21.59% | 119.49 | 115.66 | 121.27 | — |
| MSFT | MSFT261120C00410000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | -22.54% | 124.39 | 120.22 | 122.99 | — |
| MSFT | MSFT261120C00405000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 405.00 | -23.48% | 129.84 | 126.41 | 125.81 | — |
| MSFT | MSFT261120C00400000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | -24.43% | 135.74 | 133.84 | 136.81 | — |
| MSFT | MSFT261120C00395000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 395.00 | -25.37% | 137.42 | 134.98 | 139.19 | — |
| MSFT | MSFT261120C00390000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 390.00 | -26.32% | 141.52 | 139.44 | 145.20 | — |
| MSFT | MSFT261120C00385000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 385.00 | -27.26% | 146.65 | 143.99 | 150.66 | — |
| MSFT | MSFT261120C00380000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 380.00 | -28.21% | 156.50 | 148.47 | 154.87 | — |
| MSFT | MSFT261120C00375000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 375.00 | -29.15% | 159.76 | 158.26 | 160.54 | — |
| MSFT | MSFT261120C00370000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 370.00 | -30.10% | 165.90 | 163.05 | 165.99 | — |
| MSFT | MSFT261120C00365000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 365.00 | -31.04% | 170.65 | 166.17 | 149.58 | — |
| MSFT | MSFT261120C00360000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 360.00 | -31.99% | 172.85 | 167.40 | 166.37 | — |
| MSFT | MSFT261120C00355000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 355.00 | -32.93% | 181.51 | 178.81 | 173.78 | — |
| MSFT | MSFT261120C00350000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 350.00 | -33.87% | 181.89 | 180.70 | 181.89 | — |
| MSFT | MSFT261120C00345000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 345.00 | -34.82% | 190.75 | 187.60 | 143.95 | — |
| MSFT | MSFT261120C00340000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 340.00 | -35.76% | 192.33 | 188.36 | 157.17 | — |
| MSFT | MSFT261120C00335000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 335.00 | -36.71% | 199.23 | 192.02 | 199.88 | — |
| MSFT | MSFT261120C00330000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 330.00 | -37.65% | 205.04 | 201.74 | 165.90 | — |
| MSFT | MSFT261120C00325000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 325.00 | -38.60% | 206.64 | 205.89 | 182.00 | — |
| MSFT | MSFT261120C00320000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 320.00 | -39.54% | 210.66 | 210.56 | 167.38 | — |
| MSFT | MSFT261120C00315000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 315.00 | -40.49% | 214.66 | 212.99 | 177.56 | — |
| MSFT | MSFT261120C00310000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 310.00 | -41.43% | 227.29 | 223.75 | 204.75 | — |
| MSFT | MSFT261120C00305000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 305.00 | -42.38% | 224.25 | 220.43 | 229.92 | — |
| MSFT | MSFT261120C00300000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 300.00 | -43.32% | 236.79 | 226.29 | 235.45 | — |
| MSFT | MSFT261120C00295000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 295.00 | -44.27% | 242.50 | 236.93 | 199.15 | — |
| MSFT | MSFT261120C00290000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 290.00 | -45.21% | 243.50 | 236.68 | 224.91 | — |
| MSFT | MSFT261120C00285000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 285.00 | -46.16% | 251.50 | 242.82 | 225.89 | — |
| MSFT | MSFT261120C00280000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 280.00 | -47.10% | 251.10 | 246.31 | 234.54 | — |
| MSFT | MSFT261120C00275000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 275.00 | -48.04% | 260.29 | 253.11 | 233.71 | — |
| MSFT | MSFT261120C00270000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 270.00 | -48.99% | 263.60 | 263.23 | 257.63 | — |
| MSFT | MSFT261120C00265000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 265.00 | -49.93% | 266.96 | 261.76 | 240.07 | — |
| MSFT | MSFT261120C00260000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 260.00 | -50.88% | 268.75 | 267.72 | 228.90 | — |
| MSFT | MSFT261120C00255000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 255.00 | -51.82% | 281.07 | 277.87 | 248.59 | — |
| MSFT | MSFT261120C00250000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 250.00 | -52.77% | 282.01 | 276.77 | 280.39 | — |
| MSFT | MSFT261120C00245000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 245.00 | -53.71% | 292.91 | 280.21 | 245.35 | — |
| MSFT | MSFT261120C00240000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | -54.66% | 293.78 | 290.85 | 255.91 | — |
| MSFT | MSFT261120C00235000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 235.00 | -55.60% | 298.32 | 296.85 | 270.62 | — |
| MSFT | MSFT261120C00230000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | -56.55% | 305.75 | 302.20 | 255.00 | — |
| MSFT | MSFT261120C00225000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 225.00 | -57.49% | 303.69 | 301.36 | 310.20 | — |
| MSFT | MSFT261120C00220000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | -58.44% | 318.07 | 314.57 | 269.14 | — |
| MSFT | MSFT261120C00215000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 215.00 | -59.38% | 323.40 | 317.60 | 286.20 | — |
| MSFT | MSFT261120C00210000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | -60.32% | 316.73 | 314.79 | 292.95 | — |
| MSFT | MSFT261120C00200000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | -62.21% | 336.38 | 323.98 | 319.14 | — |
| MSFT | MSFT261120P00700000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 700.00 | +32.25% | 174.61 | 171.16 | 194.55 | — |
| MSFT | MSFT261120P00680000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 680.00 | +28.47% | 154.01 | 147.75 | — | — |
| MSFT | MSFT261120P00675000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 675.00 | +27.53% | 149.01 | 141.55 | 226.50 | — |
| MSFT | MSFT261120P00670000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 670.00 | +26.58% | 142.79 | 140.51 | 210.30 | — |
| MSFT | MSFT261120P00665000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 665.00 | +25.64% | 139.83 | 134.48 | 204.48 | — |
| MSFT | MSFT261120P00660000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 660.00 | +24.69% | 134.71 | 128.00 | 196.71 | — |
| MSFT | MSFT261120P00655000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 655.00 | +23.75% | 125.20 | 123.32 | 155.85 | — |
| MSFT | MSFT261120P00650000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 650.00 | +22.80% | 119.76 | 118.39 | 224.37 | — |
| MSFT | MSFT261120P00645000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 645.00 | +21.86% | 115.41 | 112.28 | 186.30 | — |
| MSFT | MSFT261120P00640000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 640.00 | +20.91% | 112.97 | 109.18 | 196.45 | — |
| MSFT | MSFT261120P00635000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 635.00 | +19.97% | 106.39 | 102.91 | 192.75 | — |
| MSFT | MSFT261120P00630000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 630.00 | +19.03% | 102.92 | 99.61 | 187.87 | — |
| MSFT | MSFT261120P00625000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 625.00 | +18.08% | 98.01 | 93.83 | 137.60 | — |
| MSFT | MSFT261120P00620000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 620.00 | +17.14% | 92.18 | 89.95 | 104.16 | — |
| MSFT | MSFT261120P00615000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 615.00 | +16.19% | 88.41 | 84.23 | 99.35 | — |
| MSFT | MSFT261120P00610000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 610.00 | +15.25% | 83.03 | 80.69 | 82.63 | — |
| MSFT | MSFT261120P00605000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 605.00 | +14.30% | 76.78 | 76.02 | 79.60 | — |
| MSFT | MSFT261120P00600000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 600.00 | +13.36% | 74.34 | 69.48 | 74.65 | — |
| MSFT | MSFT261120P00595000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 595.00 | +12.41% | 69.52 | 66.28 | 99.75 | — |
| MSFT | MSFT261120P00590000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 590.00 | +11.47% | 65.71 | 63.06 | 59.30 | — |
| MSFT | MSFT261120P00585000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 585.00 | +10.52% | 59.14 | 57.96 | 73.87 | — |
| MSFT | MSFT261120P00580000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 580.00 | +9.58% | 55.91 | 54.25 | 56.12 | — |
| MSFT | MSFT261120P00575000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 575.00 | +8.63% | 50.90 | 49.23 | 61.55 | — |
| MSFT | MSFT261120P00570000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 570.00 | +7.69% | 47.20 | 45.89 | 43.55 | — |
| MSFT | MSFT261120P00565000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 565.00 | +6.74% | 44.04 | 42.18 | 71.75 | — |
| MSFT | MSFT261120P00560000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 560.00 | +5.80% | 40.77 | 39.43 | 38.20 | — |
| MSFT | MSFT261120P00555000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 555.00 | +4.86% | 36.55 | 35.40 | 35.20 | — |
| MSFT | MSFT261120P00550000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 550.00 | +3.91% | 33.39 | 32.98 | 32.25 | — |
| MSFT | MSFT261120P00545000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 545.00 | +2.97% | 30.10 | 28.79 | 29.24 | — |
| MSFT | MSFT261120P00540000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 540.00 | +2.02% | 27.81 | 25.93 | 27.00 | — |
| MSFT | MSFT261120P00535000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 535.00 | +1.08% | 25.10 | 24.23 | 24.23 | — |
| MSFT | MSFT261120P00530000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 530.00 | +0.13% | 22.08 | 20.98 | 21.67 | — |
| MSFT | MSFT261120P00525000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 525.00 | -0.81% | 19.91 | 18.94 | 18.94 | — |
| MSFT | MSFT261120P00520000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 520.00 | -1.76% | 18.03 | 16.72 | 16.72 | — |
| MSFT | MSFT261120P00515000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 515.00 | -2.70% | 15.29 | 14.72 | 14.80 | — |
| MSFT | MSFT261120P00510000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 510.00 | -3.65% | 13.37 | 12.94 | 12.94 | — |
| MSFT | MSFT261120P00505000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 505.00 | -4.59% | 11.59 | 11.35 | 11.35 | — |
| MSFT | MSFT261120P00500000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 500.00 | -5.54% | 10.06 | 9.71 | 9.80 | — |
| MSFT | MSFT261120P00495000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 495.00 | -6.48% | 8.97 | 8.42 | 8.62 | — |
| MSFT | MSFT261120P00490000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 490.00 | -7.42% | 7.67 | 7.07 | 7.17 | — |
| MSFT | MSFT261120P00485000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 485.00 | -8.37% | 6.67 | 6.23 | 6.23 | — |
| MSFT | MSFT261120P00480000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | -9.31% | 5.69 | 5.27 | 5.37 | — |
| MSFT | MSFT261120P00475000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 475.00 | -10.26% | 5.04 | 4.50 | 4.67 | — |
| MSFT | MSFT261120P00470000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | -11.20% | 4.18 | 3.87 | 4.00 | — |
| MSFT | MSFT261120P00465000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 465.00 | -12.15% | 3.60 | 3.33 | 3.55 | — |
| MSFT | MSFT261120P00460000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | -13.09% | 3.07 | 2.84 | 3.05 | — |
| MSFT | MSFT261120P00455000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 455.00 | -14.04% | 2.77 | 2.46 | 2.52 | — |
| MSFT | MSFT261120P00450000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | -14.98% | 2.32 | 2.23 | 2.24 | — |
| MSFT | MSFT261120P00445000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 445.00 | -15.93% | 2.09 | 1.84 | 1.84 | — |
| MSFT | MSFT261120P00440000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | -16.87% | 1.78 | 1.61 | 1.69 | — |
| MSFT | MSFT261120P00435000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 435.00 | -17.82% | 1.69 | 1.40 | 1.44 | — |
| MSFT | MSFT261120P00430000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | -18.76% | 1.43 | 1.21 | 1.29 | — |
| MSFT | MSFT261120P00425000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 425.00 | -19.71% | 1.37 | 1.06 | 1.10 | — |
| MSFT | MSFT261120P00420000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | -20.65% | 1.23 | 0.89 | 1.08 | — |
| MSFT | MSFT261120P00415000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 415.00 | -21.59% | 0.97 | 0.88 | 0.84 | — |
| MSFT | MSFT261120P00410000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | -22.54% | 1.13 | 0.70 | 0.91 | — |
| MSFT | MSFT261120P00405000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 405.00 | -23.48% | 1.02 | 0.70 | 0.70 | — |
| MSFT | MSFT261120P00400000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | -24.43% | 0.72 | 0.59 | 0.70 | — |
| MSFT | MSFT261120P00395000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 395.00 | -25.37% | 0.81 | 0.37 | 0.59 | — |
| MSFT | MSFT261120P00390000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 390.00 | -26.32% | 0.60 | 0.42 | 0.55 | — |
| MSFT | MSFT261120P00385000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 385.00 | -27.26% | 0.52 | 0.30 | 0.42 | — |
| MSFT | MSFT261120P00380000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 380.00 | -28.21% | 0.49 | 0.28 | 0.41 | — |
| MSFT | MSFT261120P00375000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 375.00 | -29.15% | 0.45 | 0.34 | 0.40 | — |
| MSFT | MSFT261120P00370000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 370.00 | -30.10% | 0.41 | 0.30 | 0.35 | — |
| MSFT | MSFT261120P00365000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 365.00 | -31.04% | 0.36 | 0.25 | 0.23 | — |
| MSFT | MSFT261120P00360000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 360.00 | -31.99% | 0.33 | 0.06 | 0.31 | — |
| MSFT | MSFT261120P00355000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 355.00 | -32.93% | 0.27 | 0.22 | 0.29 | — |
| MSFT | MSFT261120P00350000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 350.00 | -33.87% | 0.27 | 0.14 | 0.25 | — |
| MSFT | MSFT261120P00345000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 345.00 | -34.82% | 0.27 | 0.12 | 0.20 | — |
| MSFT | MSFT261120P00340000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 340.00 | -35.76% | 0.23 | 0.14 | 0.16 | — |
| MSFT | MSFT261120P00335000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 335.00 | -36.71% | 0.36 | 0.07 | 0.22 | — |
| MSFT | MSFT261120P00330000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 330.00 | -37.65% | 0.35 | 0.06 | 0.15 | — |
| MSFT | MSFT261120P00325000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 325.00 | -38.60% | 0.17 | 0.11 | 0.19 | — |
| MSFT | MSFT261120P00320000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 320.00 | -39.54% | 0.32 | 0.01 | 0.13 | — |
| MSFT | MSFT261120P00315000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 315.00 | -40.49% | 0.18 | 0.07 | 0.09 | — |
| MSFT | MSFT261120P00310000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 310.00 | -41.43% | 0.22 | 0.05 | 0.20 | — |
| MSFT | MSFT261120P00305000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 305.00 | -42.38% | 0.22 | 0.07 | 0.13 | — |
| MSFT | MSFT261120P00300000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 300.00 | -43.32% | 0.14 | 0.10 | 0.10 | — |
| MSFT | MSFT261120P00295000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 295.00 | -44.27% | 0.18 | 0.03 | 0.14 | — |
| MSFT | MSFT261120P00290000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 290.00 | -45.21% | 0.18 | 0.03 | 0.09 | — |
| MSFT | MSFT261120P00285000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 285.00 | -46.16% | 0.11 | 0.06 | 0.09 | — |
| MSFT | MSFT261120P00280000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 280.00 | -47.10% | 0.14 | 0.03 | 0.06 | — |
| MSFT | MSFT261120P00275000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 275.00 | -48.04% | 0.13 | 0.03 | 0.08 | — |
| MSFT | MSFT261120P00270000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 270.00 | -48.99% | 0.10 | 0.01 | 0.04 | — |
| MSFT | MSFT261120P00265000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 265.00 | -49.93% | 1.08 | 0.00 | 0.06 | — |
| MSFT | MSFT261120P00260000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 260.00 | -50.88% | 0.12 | 0.00 | 0.05 | — |
| MSFT | MSFT261120P00255000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 255.00 | -51.82% | 1.02 | 0.00 | 0.08 | — |
| MSFT | MSFT261120P00250000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 250.00 | -52.77% | 0.08 | 0.01 | 0.08 | — |
| MSFT | MSFT261120P00245000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 245.00 | -53.71% | 0.43 | 0.00 | 0.06 | — |
| MSFT | MSFT261120P00240000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 240.00 | -54.66% | 0.04 | 0.00 | 0.08 | — |
| MSFT | MSFT261120P00235000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 235.00 | -55.60% | 0.18 | 0.00 | 0.01 | — |
| MSFT | MSFT261120P00230000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 230.00 | -56.55% | 0.04 | 0.00 | 0.02 | — |
| MSFT | MSFT261120P00225000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 225.00 | -57.49% | 0.01 | 0.00 | 0.01 | — |
| MSFT | MSFT261120P00220000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 220.00 | -58.44% | 0.05 | 0.00 | 0.01 | — |
| MSFT | MSFT261120P00215000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 215.00 | -59.38% | 0.05 | 0.00 | 0.04 | — |
| MSFT | MSFT261120P00210000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 210.00 | -60.32% | 0.10 | 0.00 | 0.06 | — |
| MSFT | MSFT261120P00200000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 200.00 | -62.21% | 0.02 | 0.00 | 0.02 | — |
| MSFT | MSFT261218C00800000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | +51.14% | 0.03 | 0.01 | 0.05 | — |
| MSFT | MSFT261218C00780000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | +47.36% | 0.07 | 0.01 | 0.05 | — |
| MSFT | MSFT261218C00760000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | +43.59% | 0.34 | 0.07 | 0.08 | — |
| MSFT | MSFT261218C00740000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | +39.81% | 0.38 | 0.03 | 0.17 | — |
| MSFT | MSFT261218C00720000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | +36.03% | 0.38 | 0.18 | 0.22 | — |
| MSFT | MSFT261218C00700000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | +32.25% | 0.48 | 0.25 | 0.49 | — |
| MSFT | MSFT261218C00695000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 695.00 | +31.31% | 0.58 | 0.35 | 0.61 | — |
| MSFT | MSFT261218C00690000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | +30.36% | 0.67 | 0.45 | 0.66 | — |
| MSFT | MSFT261218C00685000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 685.00 | +29.42% | 0.72 | 0.56 | 0.71 | — |
| MSFT | MSFT261218C00680000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | +28.47% | 1.05 | 0.65 | 0.89 | — |
| MSFT | MSFT261218C00675000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 675.00 | +27.53% | 1.01 | 0.87 | 0.97 | — |
| MSFT | MSFT261218C00670000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | +26.58% | 1.17 | 0.95 | 1.18 | — |
| MSFT | MSFT261218C00665000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 665.00 | +25.64% | 1.27 | 0.92 | 1.41 | — |
| MSFT | MSFT261218C00660000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | +24.69% | 1.50 | 1.24 | 1.49 | — |
| MSFT | MSFT261218C00655000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 655.00 | +23.75% | 1.76 | 1.47 | 1.95 | — |
| MSFT | MSFT261218C00650000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | +22.80% | 2.00 | 1.82 | 1.85 | — |
| MSFT | MSFT261218C00645000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 645.00 | +21.86% | 2.20 | 2.04 | 2.40 | — |
| MSFT | MSFT261218C00640000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | +20.91% | 2.56 | 2.26 | 2.72 | — |
| MSFT | MSFT261218C00635000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 635.00 | +19.97% | 2.86 | 2.72 | 2.86 | — |
| MSFT | MSFT261218C00630000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | +19.03% | 3.28 | 3.12 | 3.38 | — |
| MSFT | MSFT261218C00625000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 625.00 | +18.08% | 3.86 | 3.36 | 3.65 | — |
| MSFT | MSFT261218C00620000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | +17.14% | 4.26 | 3.83 | 4.02 | — |
| MSFT | MSFT261218C00615000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 615.00 | +16.19% | 4.77 | 4.05 | 4.74 | — |
| MSFT | MSFT261218C00610000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | +15.25% | 5.47 | 5.04 | 5.54 | — |
| MSFT | MSFT261218C00605000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 605.00 | +14.30% | 6.08 | 5.66 | 6.25 | — |
| MSFT | MSFT261218C00600000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | +13.36% | 6.82 | 6.52 | 6.82 | — |
| MSFT | MSFT261218C00595000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 595.00 | +12.41% | 7.90 | 6.78 | 7.66 | — |
| MSFT | MSFT261218C00590000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | +11.47% | 8.72 | 8.22 | 8.90 | — |
| MSFT | MSFT261218C00585000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 585.00 | +10.52% | 9.68 | 8.65 | 9.53 | — |
| MSFT | MSFT261218C00580000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | +9.58% | 10.78 | 9.88 | 10.37 | — |
| MSFT | MSFT261218C00575000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 575.00 | +8.63% | 12.14 | 10.72 | 12.05 | — |
| MSFT | MSFT261218C00570000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | +7.69% | 13.10 | 12.82 | 12.96 | — |
| MSFT | MSFT261218C00565000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 565.00 | +6.74% | 14.93 | 13.97 | 14.85 | — |
| MSFT | MSFT261218C00560000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | +5.80% | 15.98 | 15.74 | 15.98 | — |
| MSFT | MSFT261218C00555000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 555.00 | +4.86% | 18.52 | 17.05 | 18.00 | — |
| MSFT | MSFT261218C00550000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | +3.91% | 19.94 | 19.18 | 19.77 | — |
| MSFT | MSFT261218C00545000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 545.00 | +2.97% | 21.86 | 21.17 | 21.25 | — |
| MSFT | MSFT261218C00540000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | +2.02% | 24.40 | 23.51 | 24.27 | — |
| MSFT | MSFT261218C00535000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 535.00 | +1.08% | 26.43 | 25.84 | 26.43 | — |
| MSFT | MSFT261218C00530000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | +0.13% | 28.71 | 28.27 | 28.65 | — |
| MSFT | MSFT261218C00525000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 525.00 | -0.81% | 31.91 | 30.99 | 31.15 | — |
| MSFT | MSFT261218C00520000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | -1.76% | 34.45 | 33.15 | 34.13 | — |
| MSFT | MSFT261218C00515000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 515.00 | -2.70% | 37.87 | 37.04 | 37.87 | — |
| MSFT | MSFT261218C00510000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | -3.65% | 40.25 | 38.50 | 40.25 | — |
| MSFT | MSFT261218C00505000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 505.00 | -4.59% | 44.16 | 42.46 | 44.55 | — |
| MSFT | MSFT261218C00500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | -5.54% | 46.54 | 46.38 | 46.50 | — |
| MSFT | MSFT261218C00495000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 495.00 | -6.48% | 49.78 | 48.31 | 49.78 | — |
| MSFT | MSFT261218C00490000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | -7.42% | 55.42 | 53.30 | 55.64 | — |
| MSFT | MSFT261218C00485000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 485.00 | -8.37% | 58.06 | 56.15 | 59.07 | — |
| MSFT | MSFT261218C00480000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | -9.31% | 63.61 | 59.71 | 62.40 | — |
| MSFT | MSFT261218C00475000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 475.00 | -10.26% | 66.72 | 63.40 | 65.05 | — |
| MSFT | MSFT261218C00470000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | -11.20% | 69.62 | 69.44 | 69.62 | — |
| MSFT | MSFT261218C00465000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 465.00 | -12.15% | 76.31 | 72.05 | 75.41 | — |
| MSFT | MSFT261218C00460000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | -13.09% | 79.16 | 76.21 | 78.05 | — |
| MSFT | MSFT261218C00455000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | -14.04% | 84.75 | 82.54 | 83.03 | — |
| MSFT | MSFT261218C00450000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | -14.98% | 86.98 | 85.58 | 87.15 | — |
| MSFT | MSFT261218C00445000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 445.00 | -15.93% | 92.67 | 89.19 | 93.69 | — |
| MSFT | MSFT261218C00440000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | -16.87% | 98.29 | 94.82 | 96.26 | — |
| MSFT | MSFT261218C00435000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 435.00 | -17.82% | 103.38 | 100.73 | 101.15 | — |
| MSFT | MSFT261218C00430000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | -18.76% | 107.65 | 105.69 | 107.34 | — |
| MSFT | MSFT261218C00425000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 425.00 | -19.71% | 109.85 | 107.23 | 113.09 | — |
| MSFT | MSFT261218C00420000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | -20.65% | 117.04 | 115.09 | 115.98 | — |
| MSFT | MSFT261218C00415000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 415.00 | -21.59% | 119.24 | 117.28 | 121.06 | — |
| MSFT | MSFT261218C00410000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | -22.54% | 126.00 | 123.20 | 126.17 | — |
| MSFT | MSFT261218C00405000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 405.00 | -23.48% | 131.14 | 126.00 | 132.86 | — |
| MSFT | MSFT261218C00400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | -24.43% | 132.98 | 129.92 | 134.96 | — |
| MSFT | MSFT261218C00395000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 395.00 | -25.37% | 141.72 | 139.60 | 142.29 | — |
| MSFT | MSFT261218C00390000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | -26.32% | 145.26 | 139.74 | 144.10 | — |
| MSFT | MSFT261218C00385000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | -27.26% | 151.94 | 149.34 | 151.81 | — |
| MSFT | MSFT261218C00380000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | -28.21% | 154.45 | 148.90 | 156.33 | — |
| MSFT | MSFT261218C00375000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | -29.15% | 161.15 | 157.78 | 153.35 | — |
| MSFT | MSFT261218C00370000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | -30.10% | 166.26 | 163.66 | 166.10 | — |
| MSFT | MSFT261218C00365000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | -31.04% | 166.02 | 163.15 | 164.14 | — |
| MSFT | MSFT261218C00360000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | -31.99% | 176.96 | 172.03 | 175.30 | — |
| MSFT | MSFT261218C00355000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | -32.93% | 178.93 | 177.05 | 162.54 | — |
| MSFT | MSFT261218C00350000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | -33.87% | 184.03 | 177.72 | 183.96 | — |
| MSFT | MSFT261218C00345000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | -34.82% | 192.67 | 184.63 | 174.88 | — |
| MSFT | MSFT261218C00340000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | -35.76% | 195.23 | 192.53 | 177.76 | — |
| MSFT | MSFT261218C00335000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | -36.71% | 198.87 | 197.69 | 180.33 | — |
| MSFT | MSFT261218C00330000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | -37.65% | 202.72 | 198.15 | 187.40 | — |
| MSFT | MSFT261218C00325000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | -38.60% | 212.33 | 204.18 | 196.39 | — |
| MSFT | MSFT261218C00320000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | -39.54% | 212.55 | 207.47 | 200.46 | — |
| MSFT | MSFT261218C00315000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | -40.49% | 217.94 | 215.46 | 187.80 | — |
| MSFT | MSFT261218C00310000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | -41.43% | 226.67 | 222.03 | 211.17 | — |
| MSFT | MSFT261218C00305000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 305.00 | -42.38% | 224.26 | 221.86 | 198.25 | — |
| MSFT | MSFT261218C00300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | -43.32% | 234.10 | 232.63 | 229.00 | — |
| MSFT | MSFT261218C00295000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 295.00 | -44.27% | 239.56 | 234.08 | 190.49 | — |
| MSFT | MSFT261218C00290000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | -45.21% | 239.09 | 238.09 | 196.25 | — |
| MSFT | MSFT261218C00285000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 285.00 | -46.16% | 252.97 | 246.65 | 211.30 | — |
| MSFT | MSFT261218C00280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | -47.10% | 257.87 | 255.07 | 240.00 | — |
| MSFT | MSFT261218C00275000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 275.00 | -48.04% | 261.31 | 253.52 | 230.96 | — |
| MSFT | MSFT261218C00270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | -48.99% | 265.21 | 262.51 | 246.05 | — |
| MSFT | MSFT261218C00265000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 265.00 | -49.93% | 273.18 | 264.10 | 243.26 | — |
| MSFT | MSFT261218C00260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | -50.88% | 273.26 | 268.00 | 241.63 | — |
| MSFT | MSFT261218C00255000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 255.00 | -51.82% | 277.41 | 270.59 | 276.92 | — |
| MSFT | MSFT261218C00250000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | -52.77% | 283.79 | 276.55 | 268.00 | — |
| MSFT | MSFT261218C00245000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 245.00 | -53.71% | 288.03 | 279.30 | 286.60 | — |
| MSFT | MSFT261218C00240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | -54.66% | 293.87 | 285.55 | 294.52 | — |
| MSFT | MSFT261218C00235000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 235.00 | -55.60% | 302.96 | 299.36 | 262.85 | — |
| MSFT | MSFT261218C00230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -56.55% | 302.95 | 301.81 | 275.05 | — |
| MSFT | MSFT261218C00225000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 225.00 | -57.49% | 313.50 | 306.88 | 300.32 | — |
| MSFT | MSFT261218C00220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -58.44% | 318.39 | 315.69 | 297.00 | — |
| MSFT | MSFT261218C00215000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 215.00 | -59.38% | 319.86 | 310.20 | 281.28 | — |
| MSFT | MSFT261218C00210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -60.32% | 323.58 | 319.62 | 276.00 | — |
| MSFT | MSFT261218C00205000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 205.00 | -61.27% | 331.45 | 328.00 | 277.00 | — |
| MSFT | MSFT261218C00200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -62.21% | 337.19 | 335.28 | 317.59 | — |
| MSFT | MSFT261218C00195000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -63.16% | 337.52 | 330.02 | 308.13 | — |
| MSFT | MSFT261218C00190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | -64.10% | 343.02 | 339.25 | 317.23 | — |
| MSFT | MSFT261218C00185000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | -65.05% | 352.40 | 345.62 | 337.29 | — |
| MSFT | MSFT261218C00180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | -65.99% | 348.84 | 347.71 | 315.75 | — |
| MSFT | MSFT261218C00175000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | -66.94% | 361.42 | 347.47 | 322.83 | — |
| MSFT | MSFT261218P00800000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | +51.14% | 275.69 | 273.93 | 297.69 | — |
| MSFT | MSFT261218P00780000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | +47.36% | 253.87 | 245.16 | — | — |
| MSFT | MSFT261218P00760000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | +43.59% | 233.80 | 230.35 | 265.02 | — |
| MSFT | MSFT261218P00740000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | +39.81% | 211.08 | 208.40 | 226.83 | — |
| MSFT | MSFT261218P00720000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | +36.03% | 193.92 | 191.07 | 203.87 | — |
| MSFT | MSFT261218P00700000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | +32.25% | 173.07 | 167.42 | 190.12 | — |
| MSFT | MSFT261218P00695000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 695.00 | +31.31% | 167.43 | 161.65 | 247.66 | — |
| MSFT | MSFT261218P00690000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | +30.36% | 163.24 | 157.97 | 166.59 | — |
| MSFT | MSFT261218P00685000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 685.00 | +29.42% | 156.87 | 155.43 | 195.79 | — |
| MSFT | MSFT261218P00680000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | +28.47% | 150.82 | 148.67 | 156.55 | — |
| MSFT | MSFT261218P00675000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 675.00 | +27.53% | 148.19 | 145.06 | 214.51 | — |
| MSFT | MSFT261218P00670000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | +26.58% | 141.56 | 140.64 | 209.50 | — |
| MSFT | MSFT261218P00665000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 665.00 | +25.64% | 134.93 | 133.44 | 157.35 | — |
| MSFT | MSFT261218P00660000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | +24.69% | 132.90 | 129.06 | 234.25 | — |
| MSFT | MSFT261218P00655000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 655.00 | +23.75% | 128.53 | 121.71 | 212.60 | — |
| MSFT | MSFT261218P00650000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | +22.80% | 124.21 | 119.85 | 156.01 | — |
| MSFT | MSFT261218P00645000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 645.00 | +21.86% | 116.07 | 115.44 | 158.09 | — |
| MSFT | MSFT261218P00640000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | +20.91% | 110.94 | 107.37 | 151.60 | — |
| MSFT | MSFT261218P00635000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 635.00 | +19.97% | 107.55 | 105.17 | 137.07 | — |
| MSFT | MSFT261218P00630000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | +19.03% | 102.27 | 97.73 | 171.36 | — |
| MSFT | MSFT261218P00625000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 625.00 | +18.08% | 97.34 | 96.03 | 109.69 | — |
| MSFT | MSFT261218P00620000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | +17.14% | 94.54 | 89.32 | 119.92 | — |
| MSFT | MSFT261218P00615000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 615.00 | +16.19% | 89.36 | 84.80 | 115.97 | — |
| MSFT | MSFT261218P00610000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | +15.25% | 83.39 | 82.89 | 84.37 | — |
| MSFT | MSFT261218P00605000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 605.00 | +14.30% | 80.04 | 77.35 | 108.30 | — |
| MSFT | MSFT261218P00600000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | +13.36% | 74.39 | 73.25 | 71.63 | — |
| MSFT | MSFT261218P00595000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 595.00 | +12.41% | 71.77 | 68.49 | 68.62 | — |
| MSFT | MSFT261218P00590000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | +11.47% | 65.41 | 63.24 | 77.00 | — |
| MSFT | MSFT261218P00585000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 585.00 | +10.52% | 61.93 | 60.65 | 92.60 | — |
| MSFT | MSFT261218P00580000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | +9.58% | 59.59 | 56.67 | 56.21 | — |
| MSFT | MSFT261218P00575000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 575.00 | +8.63% | 54.22 | 53.23 | 64.61 | — |
| MSFT | MSFT261218P00570000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | +7.69% | 50.80 | 49.75 | 49.18 | — |
| MSFT | MSFT261218P00565000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 565.00 | +6.74% | 46.51 | 45.84 | 45.55 | — |
| MSFT | MSFT261218P00560000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | +5.80% | 44.34 | 41.05 | 42.49 | — |
| MSFT | MSFT261218P00555000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 555.00 | +4.86% | 40.75 | 39.11 | 38.85 | — |
| MSFT | MSFT261218P00550000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | +3.91% | 37.51 | 36.10 | 35.21 | — |
| MSFT | MSFT261218P00545000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 545.00 | +2.97% | 34.38 | 32.73 | 34.00 | — |
| MSFT | MSFT261218P00540000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | +2.02% | 32.07 | 29.17 | 30.05 | — |
| MSFT | MSFT261218P00535000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 535.00 | +1.08% | 28.99 | 26.53 | 27.28 | — |
| MSFT | MSFT261218P00530000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | +0.13% | 25.85 | 24.35 | 25.70 | — |
| MSFT | MSFT261218P00525000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 525.00 | -0.81% | 23.95 | 22.17 | 22.80 | — |
| MSFT | MSFT261218P00520000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | -1.76% | 21.61 | 19.63 | 20.85 | — |
| MSFT | MSFT261218P00515000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 515.00 | -2.70% | 20.02 | 18.30 | 18.50 | — |
| MSFT | MSFT261218P00510000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | -3.65% | 17.73 | 16.52 | 16.61 | — |
| MSFT | MSFT261218P00505000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 505.00 | -4.59% | 15.67 | 14.52 | 15.10 | — |
| MSFT | MSFT261218P00500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | -5.54% | 13.91 | 13.08 | 13.46 | — |
| MSFT | MSFT261218P00495000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 495.00 | -6.48% | 12.14 | 12.05 | 12.05 | — |
| MSFT | MSFT261218P00490000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | -7.42% | 11.03 | 10.52 | 10.90 | — |
| MSFT | MSFT261218P00485000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 485.00 | -8.37% | 9.72 | 9.02 | 9.55 | — |
| MSFT | MSFT261218P00480000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | -9.31% | 8.57 | 8.34 | 8.50 | — |
| MSFT | MSFT261218P00475000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 475.00 | -10.26% | 7.43 | 7.02 | 7.16 | — |
| MSFT | MSFT261218P00470000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | -11.20% | 6.53 | 6.39 | 6.53 | — |
| MSFT | MSFT261218P00465000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 465.00 | -12.15% | 5.80 | 5.53 | 5.68 | — |
| MSFT | MSFT261218P00460000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | -13.09% | 5.27 | 4.77 | 5.15 | — |
| MSFT | MSFT261218P00455000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | -14.04% | 4.59 | 4.13 | 4.50 | — |
| MSFT | MSFT261218P00450000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | -14.98% | 4.00 | 3.73 | 3.91 | — |
| MSFT | MSFT261218P00445000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 445.00 | -15.93% | 3.57 | 3.27 | 3.45 | — |
| MSFT | MSFT261218P00440000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | -16.87% | 3.10 | 2.71 | 2.95 | — |
| MSFT | MSFT261218P00435000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 435.00 | -17.82% | 2.67 | 2.56 | 2.61 | — |
| MSFT | MSFT261218P00430000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | -18.76% | 2.37 | 2.27 | 2.32 | — |
| MSFT | MSFT261218P00425000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 425.00 | -19.71% | 2.19 | 1.83 | 2.05 | — |
| MSFT | MSFT261218P00420000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | -20.65% | 1.86 | 1.74 | 1.78 | — |
| MSFT | MSFT261218P00415000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 415.00 | -21.59% | 1.67 | 1.46 | 1.59 | — |
| MSFT | MSFT261218P00410000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | -22.54% | 1.50 | 1.38 | 1.50 | — |
| MSFT | MSFT261218P00405000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 405.00 | -23.48% | 1.29 | 1.21 | 1.28 | — |
| MSFT | MSFT261218P00400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | -24.43% | 1.20 | 1.08 | 1.18 | — |
| MSFT | MSFT261218P00395000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 395.00 | -25.37% | 1.08 | 0.90 | 1.02 | — |
| MSFT | MSFT261218P00390000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | -26.32% | 0.94 | 0.78 | 0.96 | — |
| MSFT | MSFT261218P00385000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | -27.26% | 1.04 | 0.78 | 0.99 | — |
| MSFT | MSFT261218P00380000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | -28.21% | 1.02 | 0.73 | 0.78 | — |
| MSFT | MSFT261218P00375000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | -29.15% | 0.72 | 0.63 | 0.72 | — |
| MSFT | MSFT261218P00370000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | -30.10% | 0.62 | 0.54 | 0.62 | — |
| MSFT | MSFT261218P00365000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | -31.04% | 0.82 | 0.32 | 0.58 | — |
| MSFT | MSFT261218P00360000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | -31.99% | 0.70 | 0.43 | 0.60 | — |
| MSFT | MSFT261218P00355000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | -32.93% | 0.50 | 0.42 | 0.50 | — |
| MSFT | MSFT261218P00350000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | -33.87% | 0.49 | 0.39 | 0.43 | — |
| MSFT | MSFT261218P00345000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | -34.82% | 0.41 | 0.28 | 0.42 | — |
| MSFT | MSFT261218P00340000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | -35.76% | 0.43 | 0.25 | 0.36 | — |
| MSFT | MSFT261218P00335000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | -36.71% | 0.48 | 0.22 | 0.40 | — |
| MSFT | MSFT261218P00330000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | -37.65% | 0.56 | 0.18 | 0.32 | — |
| MSFT | MSFT261218P00325000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | -38.60% | 0.31 | 0.29 | 0.27 | — |
| MSFT | MSFT261218P00320000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | -39.54% | 0.42 | 0.27 | 0.27 | — |
| MSFT | MSFT261218P00315000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | -40.49% | 0.28 | 0.14 | 0.28 | — |
| MSFT | MSFT261218P00310000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | -41.43% | 0.34 | 0.08 | 0.22 | — |
| MSFT | MSFT261218P00305000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 305.00 | -42.38% | 0.26 | 0.19 | 0.22 | — |
| MSFT | MSFT261218P00300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | -43.32% | 0.26 | 0.12 | 0.22 | — |
| MSFT | MSFT261218P00295000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 295.00 | -44.27% | 0.32 | 0.08 | 0.20 | — |
| MSFT | MSFT261218P00290000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | -45.21% | 0.24 | 0.09 | 0.18 | — |
| MSFT | MSFT261218P00285000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 285.00 | -46.16% | 0.46 | 0.04 | 0.13 | — |
| MSFT | MSFT261218P00280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | -47.10% | 0.27 | 0.04 | 0.11 | — |
| MSFT | MSFT261218P00275000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 275.00 | -48.04% | 0.20 | 0.01 | 0.12 | — |
| MSFT | MSFT261218P00270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | -48.99% | 0.13 | 0.03 | 0.10 | — |
| MSFT | MSFT261218P00265000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 265.00 | -49.93% | 0.30 | 0.05 | 0.16 | — |
| MSFT | MSFT261218P00260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | -50.88% | 0.13 | 0.06 | 0.10 | — |
| MSFT | MSFT261218P00255000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 255.00 | -51.82% | 0.17 | 0.07 | 0.10 | — |
| MSFT | MSFT261218P00250000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | -52.77% | 0.08 | 0.03 | 0.06 | — |
| MSFT | MSFT261218P00245000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 245.00 | -53.71% | 1.04 | 0.00 | 0.15 | — |
| MSFT | MSFT261218P00240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | -54.66% | 0.12 | 0.03 | 0.07 | — |
| MSFT | MSFT261218P00235000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 235.00 | -55.60% | 0.19 | 0.03 | 0.11 | — |
| MSFT | MSFT261218P00230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -56.55% | 0.08 | 0.03 | 0.06 | — |
| MSFT | MSFT261218P00225000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 225.00 | -57.49% | 0.12 | 0.00 | 0.06 | — |
| MSFT | MSFT261218P00220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -58.44% | 0.08 | 0.00 | 0.05 | — |
| MSFT | MSFT261218P00215000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 215.00 | -59.38% | 0.08 | 0.00 | 0.04 | — |
| MSFT | MSFT261218P00210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -60.32% | 0.53 | 0.00 | 0.05 | — |
| MSFT | MSFT261218P00205000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 205.00 | -61.27% | 0.12 | 0.00 | 0.07 | — |
| MSFT | MSFT261218P00200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -62.21% | 0.09 | 0.03 | 0.04 | — |
| MSFT | MSFT261218P00195000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -63.16% | 0.09 | 0.00 | 0.04 | — |
| MSFT | MSFT261218P00190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 190.00 | -64.10% | 0.10 | 0.01 | 0.08 | — |
| MSFT | MSFT261218P00185000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 185.00 | -65.05% | 0.06 | 0.03 | 0.03 | — |
| MSFT | MSFT261218P00180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 180.00 | -65.99% | 0.03 | 0.00 | 0.02 | — |
| MSFT | MSFT261218P00175000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 175.00 | -66.94% | 0.03 | 0.00 | 0.04 | — |
| MSFT | MSFT270115C00800000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 800.00 | +51.14% | 0.09 | 0.06 | 0.10 | — |
| MSFT | MSFT270115C00780000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 780.00 | +47.36% | 0.30 | 0.01 | 0.28 | — |
| MSFT | MSFT270115C00775000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 775.00 | +46.42% | 0.24 | 0.17 | 0.19 | — |
| MSFT | MSFT270115C00770000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 770.00 | +45.48% | 0.24 | 0.19 | 0.23 | — |
| MSFT | MSFT270115C00765000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 765.00 | +44.53% | 0.32 | 0.13 | 0.21 | — |
| MSFT | MSFT270115C00760000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 760.00 | +43.59% | 0.39 | 0.19 | 0.29 | — |
| MSFT | MSFT270115C00755000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 755.00 | +42.64% | 0.42 | 0.20 | 0.27 | — |
| MSFT | MSFT270115C00750000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 750.00 | +41.70% | 0.38 | 0.27 | 0.34 | — |
| MSFT | MSFT270115C00745000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 745.00 | +40.75% | 0.59 | 0.15 | 0.43 | — |
| MSFT | MSFT270115C00740000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 740.00 | +39.81% | 0.50 | 0.25 | 0.50 | — |
| MSFT | MSFT270115C00735000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 735.00 | +38.86% | 0.51 | 0.31 | 0.55 | — |
| MSFT | MSFT270115C00730000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 730.00 | +37.92% | 0.56 | 0.47 | 0.66 | — |
| MSFT | MSFT270115C00725000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 725.00 | +36.97% | 0.67 | 0.50 | 0.54 | — |
| MSFT | MSFT270115C00720000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 720.00 | +36.03% | 0.74 | 0.65 | 0.69 | — |
| MSFT | MSFT270115C00715000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 715.00 | +35.08% | 1.05 | 0.60 | 0.84 | — |
| MSFT | MSFT270115C00710000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 710.00 | +34.14% | 0.89 | 0.71 | 0.88 | — |
| MSFT | MSFT270115C00705000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 705.00 | +33.19% | 1.24 | 0.82 | 1.03 | — |
| MSFT | MSFT270115C00700000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 700.00 | +32.25% | 1.20 | 1.07 | 1.15 | — |
| MSFT | MSFT270115C00695000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 695.00 | +31.31% | 1.31 | 1.09 | 1.24 | — |
| MSFT | MSFT270115C00690000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 690.00 | +30.36% | 1.46 | 1.26 | 1.59 | — |
| MSFT | MSFT270115C00685000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 685.00 | +29.42% | 1.67 | 1.49 | 1.80 | — |
| MSFT | MSFT270115C00680000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 680.00 | +28.47% | 1.87 | 1.66 | 2.10 | — |
| MSFT | MSFT270115C00675000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 675.00 | +27.53% | 2.10 | 1.91 | 1.98 | — |
| MSFT | MSFT270115C00670000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 670.00 | +26.58% | 2.35 | 2.03 | 2.36 | — |
| MSFT | MSFT270115C00665000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 665.00 | +25.64% | 2.65 | 2.29 | 2.61 | — |
| MSFT | MSFT270115C00660000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 660.00 | +24.69% | 2.90 | 2.50 | 3.00 | — |
| MSFT | MSFT270115C00655000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 655.00 | +23.75% | 3.42 | 3.02 | 3.30 | — |
| MSFT | MSFT270115C00650000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 650.00 | +22.80% | 3.56 | 3.28 | 3.55 | — |
| MSFT | MSFT270115C00645000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 645.00 | +21.86% | 4.19 | 3.73 | 4.10 | — |
| MSFT | MSFT270115C00640000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 640.00 | +20.91% | 4.74 | 4.10 | 4.35 | — |
| MSFT | MSFT270115C00635000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 635.00 | +19.97% | 5.21 | 4.74 | 5.35 | — |
| MSFT | MSFT270115C00630000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 630.00 | +19.03% | 5.74 | 5.23 | 5.53 | — |
| MSFT | MSFT270115C00625000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 625.00 | +18.08% | 6.01 | 5.93 | 5.97 | — |
| MSFT | MSFT270115C00620000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 620.00 | +17.14% | 6.87 | 6.49 | 6.87 | — |
| MSFT | MSFT270115C00615000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 615.00 | +16.19% | 7.77 | 7.02 | 7.77 | — |
| MSFT | MSFT270115C00610000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 610.00 | +15.25% | 8.52 | 8.04 | 8.18 | — |
| MSFT | MSFT270115C00605000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 605.00 | +14.30% | 9.36 | 8.13 | 9.30 | — |
| MSFT | MSFT270115C00600000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 600.00 | +13.36% | 10.34 | 9.78 | 9.90 | — |
| MSFT | MSFT270115C00595000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 595.00 | +12.41% | 11.22 | 10.49 | 11.50 | — |
| MSFT | MSFT270115C00590000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 590.00 | +11.47% | 12.20 | 11.54 | 12.09 | — |
| MSFT | MSFT270115C00585000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 585.00 | +10.52% | 13.38 | 12.85 | 13.34 | — |
| MSFT | MSFT270115C00580000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 580.00 | +9.58% | 14.73 | 14.05 | 14.73 | — |
| MSFT | MSFT270115C00575000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 575.00 | +8.63% | 16.04 | 15.52 | 15.94 | — |
| MSFT | MSFT270115C00570000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 570.00 | +7.69% | 17.43 | 16.82 | 17.90 | — |
| MSFT | MSFT270115C00565000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 565.00 | +6.74% | 19.74 | 18.59 | 19.15 | — |
| MSFT | MSFT270115C00560000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 560.00 | +5.80% | 20.94 | 19.94 | 20.80 | — |
| MSFT | MSFT270115C00555000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 555.00 | +4.86% | 23.23 | 21.77 | 23.23 | — |
| MSFT | MSFT270115C00550000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 550.00 | +3.91% | 25.33 | 24.23 | 24.40 | — |
| MSFT | MSFT270115C00545000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 545.00 | +2.97% | 27.23 | 25.83 | 27.23 | — |
| MSFT | MSFT270115C00540000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 540.00 | +2.02% | 28.98 | 27.93 | 28.80 | — |
| MSFT | MSFT270115C00535000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 535.00 | +1.08% | 32.17 | 30.92 | 31.22 | — |
| MSFT | MSFT270115C00530000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 530.00 | +0.13% | 34.07 | 33.80 | 33.80 | — |
| MSFT | MSFT270115C00525000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 525.00 | -0.81% | 36.42 | 35.33 | 37.24 | — |
| MSFT | MSFT270115C00520000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 520.00 | -1.76% | 39.12 | 38.55 | 39.12 | — |
| MSFT | MSFT270115C00515000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 515.00 | -2.70% | 42.78 | 41.52 | 42.08 | — |
| MSFT | MSFT270115C00510000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 510.00 | -3.65% | 46.19 | 45.44 | 45.44 | — |
| MSFT | MSFT270115C00505000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 505.00 | -4.59% | 48.19 | 47.75 | 48.00 | — |
| MSFT | MSFT270115C00500000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 500.00 | -5.54% | 52.28 | 50.27 | 51.80 | — |
| MSFT | MSFT270115C00495000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 495.00 | -6.48% | 55.43 | 54.61 | 54.92 | — |
| MSFT | MSFT270115C00490000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 490.00 | -7.42% | 59.67 | 58.60 | 58.85 | — |
| MSFT | MSFT270115C00485000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 485.00 | -8.37% | 63.37 | 60.19 | 62.37 | — |
| MSFT | MSFT270115C00480000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | -9.31% | 66.40 | 64.02 | 66.07 | — |
| MSFT | MSFT270115C00475000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 475.00 | -10.26% | 70.34 | 67.74 | 69.95 | — |
| MSFT | MSFT270115C00470000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | -11.20% | 74.11 | 73.42 | 74.05 | — |
| MSFT | MSFT270115C00465000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 465.00 | -12.15% | 77.58 | 76.18 | 77.58 | — |
| MSFT | MSFT270115C00460000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | -13.09% | 83.33 | 82.00 | 82.69 | — |
| MSFT | MSFT270115C00455000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 455.00 | -14.04% | 85.70 | 85.69 | 85.70 | — |
| MSFT | MSFT270115C00450000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | -14.98% | 89.55 | 87.75 | 89.55 | — |
| MSFT | MSFT270115C00445000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 445.00 | -15.93% | 94.92 | 92.26 | 98.28 | — |
| MSFT | MSFT270115C00440000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | -16.87% | 100.85 | 98.78 | 100.09 | — |
| MSFT | MSFT270115C00435000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 435.00 | -17.82% | 104.56 | 100.56 | 106.05 | — |
| MSFT | MSFT270115C00430000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | -18.76% | 109.55 | 107.87 | 108.84 | — |
| MSFT | MSFT270115C00425000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 425.00 | -19.71% | 112.72 | 112.11 | 115.17 | — |
| MSFT | MSFT270115C00420000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | -20.65% | 120.03 | 117.30 | 118.43 | — |
| MSFT | MSFT270115C00415000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 415.00 | -21.59% | 124.23 | 118.78 | 126.02 | — |
| MSFT | MSFT270115C00410000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | -22.54% | 125.64 | 123.79 | 125.64 | — |
| MSFT | MSFT270115C00405000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 405.00 | -23.48% | 130.42 | 128.21 | 130.42 | — |
| MSFT | MSFT270115C00400000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | -24.43% | 139.21 | 131.71 | 137.26 | — |
| MSFT | MSFT270115C00395000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 395.00 | -25.37% | 142.75 | 140.00 | 135.39 | — |
| MSFT | MSFT270115C00390000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | -26.32% | 147.80 | 145.03 | 147.87 | — |
| MSFT | MSFT270115C00385000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 385.00 | -27.26% | 150.63 | 145.90 | 148.86 | — |
| MSFT | MSFT270115C00380000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | -28.21% | 157.56 | 152.63 | 157.20 | — |
| MSFT | MSFT270115C00375000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 375.00 | -29.15% | 163.04 | 160.49 | 167.22 | — |
| MSFT | MSFT270115C00370000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | -30.10% | 164.31 | 162.61 | 165.97 | — |
| MSFT | MSFT270115C00365000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 365.00 | -31.04% | 170.02 | 168.52 | 167.00 | — |
| MSFT | MSFT270115C00360000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | -31.99% | 177.12 | 169.41 | 175.53 | — |
| MSFT | MSFT270115C00355000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 355.00 | -32.93% | 179.84 | 178.43 | 185.00 | — |
| MSFT | MSFT270115C00350000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | -33.87% | 187.68 | 184.33 | 188.97 | — |
| MSFT | MSFT270115C00345000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 345.00 | -34.82% | 188.76 | 187.29 | 186.25 | — |
| MSFT | MSFT270115C00340000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | -35.76% | 198.89 | 196.14 | 194.03 | — |
| MSFT | MSFT270115C00335000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 335.00 | -36.71% | 201.57 | 199.18 | 196.71 | — |
| MSFT | MSFT270115C00330000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | -37.65% | 207.53 | 205.10 | 206.48 | — |
| MSFT | MSFT270115C00325000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 325.00 | -38.60% | 209.41 | 205.50 | 208.98 | — |
| MSFT | MSFT270115C00320000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | -39.54% | 214.13 | 209.51 | 211.06 | — |
| MSFT | MSFT270115C00315000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 315.00 | -40.49% | 223.08 | 214.72 | 184.75 | — |
| MSFT | MSFT270115C00310000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | -41.43% | 225.65 | 225.03 | 206.02 | — |
| MSFT | MSFT270115C00300000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | -43.32% | 232.70 | 231.53 | 232.70 | — |
| MSFT | MSFT270115C00290000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | -45.21% | 245.97 | 243.12 | 245.80 | — |
| MSFT | MSFT270115C00280000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | -47.10% | 259.24 | 251.57 | 257.71 | — |
| MSFT | MSFT270115C00270000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | -48.99% | 266.22 | 263.46 | 253.00 | — |
| MSFT | MSFT270115C00260000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | -50.88% | 273.65 | 269.26 | 244.40 | — |
| MSFT | MSFT270115C00250000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | -52.77% | 289.10 | 277.85 | 283.45 | — |
| MSFT | MSFT270115C00240000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | -54.66% | 293.35 | 291.92 | 262.81 | — |
| MSFT | MSFT270115C00230000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -56.55% | 304.43 | 298.67 | 299.01 | — |
| MSFT | MSFT270115C00220000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | -58.44% | 317.96 | 314.46 | 300.69 | — |
| MSFT | MSFT270115C00210000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | -60.32% | 327.76 | 324.41 | 293.30 | — |
| MSFT | MSFT270115C00200000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | -62.21% | 332.38 | 329.43 | 329.32 | — |
| MSFT | MSFT270115C00195000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | -63.16% | 343.33 | 338.89 | 296.20 | — |
| MSFT | MSFT270115C00190000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | -64.10% | 346.21 | 342.86 | 323.22 | — |
| MSFT | MSFT270115C00185000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | -65.05% | 344.81 | 342.42 | 311.40 | — |
| MSFT | MSFT270115C00180000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | -65.99% | 359.02 | 355.57 | 354.77 | — |
| MSFT | MSFT270115C00175000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | -66.94% | 364.41 | 354.17 | 348.61 | — |
| MSFT | MSFT270115P00800000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 800.00 | +51.14% | 272.93 | 270.98 | 380.15 | — |
| MSFT | MSFT270115P00780000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 780.00 | +47.36% | 255.59 | 244.81 | 247.81 | — |
| MSFT | MSFT270115P00775000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 775.00 | +46.42% | 242.41 | 239.17 | — | — |
| MSFT | MSFT270115P00770000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 770.00 | +45.48% | 246.67 | 240.58 | — | — |
| MSFT | MSFT270115P00765000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 765.00 | +44.53% | 240.19 | 236.92 | — | — |
| MSFT | MSFT270115P00760000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 760.00 | +43.59% | 229.95 | 226.36 | 233.36 | — |
| MSFT | MSFT270115P00755000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 755.00 | +42.64% | 227.47 | 227.45 | — | — |
| MSFT | MSFT270115P00750000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 750.00 | +41.70% | 218.30 | 216.96 | 249.75 | — |
| MSFT | MSFT270115P00745000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 745.00 | +40.75% | 219.89 | 216.54 | — | — |
| MSFT | MSFT270115P00740000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 740.00 | +39.81% | 211.64 | 211.47 | 230.02 | — |
| MSFT | MSFT270115P00735000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 735.00 | +38.86% | 209.53 | 200.50 | — | — |
| MSFT | MSFT270115P00730000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 730.00 | +37.92% | 205.73 | 201.76 | 195.15 | — |
| MSFT | MSFT270115P00725000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 725.00 | +36.97% | 200.91 | 195.24 | — | — |
| MSFT | MSFT270115P00720000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 720.00 | +36.03% | 193.45 | 190.00 | 218.14 | — |
| MSFT | MSFT270115P00715000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 715.00 | +35.08% | 189.53 | 182.87 | — | — |
| MSFT | MSFT270115P00710000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 710.00 | +34.14% | 181.57 | 175.18 | — | — |
| MSFT | MSFT270115P00705000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 705.00 | +33.19% | 178.45 | 174.90 | 175.50 | — |
| MSFT | MSFT270115P00700000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 700.00 | +32.25% | 169.31 | 166.55 | 173.64 | — |
| MSFT | MSFT270115P00695000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 695.00 | +31.31% | 166.06 | 165.35 | 177.18 | — |
| MSFT | MSFT270115P00690000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 690.00 | +30.36% | 159.76 | 157.81 | 201.95 | — |
| MSFT | MSFT270115P00685000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 685.00 | +29.42% | 157.09 | 155.03 | 169.66 | — |
| MSFT | MSFT270115P00680000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 680.00 | +28.47% | 153.66 | 146.14 | 218.25 | — |
| MSFT | MSFT270115P00675000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 675.00 | +27.53% | 149.09 | 144.10 | 156.96 | — |
| MSFT | MSFT270115P00670000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 670.00 | +26.58% | 144.87 | 140.64 | 180.93 | — |
| MSFT | MSFT270115P00665000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 665.00 | +25.64% | 139.65 | 136.60 | 264.74 | — |
| MSFT | MSFT270115P00660000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 660.00 | +24.69% | 134.37 | 127.40 | 150.90 | — |
| MSFT | MSFT270115P00655000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 655.00 | +23.75% | 128.08 | 125.58 | 194.55 | — |
| MSFT | MSFT270115P00650000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 650.00 | +22.80% | 123.97 | 118.67 | 154.95 | — |
| MSFT | MSFT270115P00645000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 645.00 | +21.86% | 117.63 | 112.70 | 156.20 | — |
| MSFT | MSFT270115P00640000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 640.00 | +20.91% | 110.95 | 109.93 | 143.25 | — |
| MSFT | MSFT270115P00635000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 635.00 | +19.97% | 107.07 | 105.13 | 110.36 | — |
| MSFT | MSFT270115P00630000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 630.00 | +19.03% | 102.37 | 98.79 | 132.81 | — |
| MSFT | MSFT270115P00625000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 625.00 | +18.08% | 99.61 | 95.00 | 129.91 | — |
| MSFT | MSFT270115P00620000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 620.00 | +17.14% | 95.35 | 91.66 | 89.52 | — |
| MSFT | MSFT270115P00615000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 615.00 | +16.19% | 89.61 | 86.32 | 91.63 | — |
| MSFT | MSFT270115P00610000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 610.00 | +15.25% | 86.83 | 84.05 | 95.42 | — |
| MSFT | MSFT270115P00605000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 605.00 | +14.30% | 82.74 | 78.81 | 110.45 | — |
| MSFT | MSFT270115P00600000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 600.00 | +13.36% | 78.26 | 75.91 | 75.91 | — |
| MSFT | MSFT270115P00595000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 595.00 | +12.41% | 73.61 | 70.43 | 74.69 | — |
| MSFT | MSFT270115P00590000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 590.00 | +11.47% | 69.75 | 66.96 | 82.43 | — |
| MSFT | MSFT270115P00585000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 585.00 | +10.52% | 65.36 | 63.42 | 91.35 | — |
| MSFT | MSFT270115P00580000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 580.00 | +9.58% | 59.90 | 57.62 | 61.30 | — |
| MSFT | MSFT270115P00575000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 575.00 | +8.63% | 57.84 | 55.47 | 59.36 | — |
| MSFT | MSFT270115P00570000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 570.00 | +7.69% | 54.38 | 50.95 | 52.67 | — |
| MSFT | MSFT270115P00565000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 565.00 | +6.74% | 49.30 | 47.16 | 51.95 | — |
| MSFT | MSFT270115P00560000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 560.00 | +5.80% | 46.43 | 45.43 | 43.81 | — |
| MSFT | MSFT270115P00555000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 555.00 | +4.86% | 43.58 | 40.84 | 42.02 | — |
| MSFT | MSFT270115P00550000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 550.00 | +3.91% | 39.99 | 38.32 | 39.37 | — |
| MSFT | MSFT270115P00545000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 545.00 | +2.97% | 37.24 | 35.10 | 35.03 | — |
| MSFT | MSFT270115P00540000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 540.00 | +2.02% | 35.56 | 32.64 | 33.07 | — |
| MSFT | MSFT270115P00535000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 535.00 | +1.08% | 31.89 | 30.47 | 30.85 | — |
| MSFT | MSFT270115P00530000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 530.00 | +0.13% | 28.95 | 28.48 | 28.30 | — |
| MSFT | MSFT270115P00525000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 525.00 | -0.81% | 27.05 | 26.26 | 26.05 | — |
| MSFT | MSFT270115P00520000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 520.00 | -1.76% | 24.74 | 24.24 | 24.25 | — |
| MSFT | MSFT270115P00515000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 515.00 | -2.70% | 22.46 | 21.19 | 21.39 | — |
| MSFT | MSFT270115P00510000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 510.00 | -3.65% | 21.06 | 19.49 | 19.77 | — |
| MSFT | MSFT270115P00505000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 505.00 | -4.59% | 19.13 | 18.18 | 17.95 | — |
| MSFT | MSFT270115P00500000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 500.00 | -5.54% | 16.85 | 16.10 | 16.48 | — |
| MSFT | MSFT270115P00495000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 495.00 | -6.48% | 15.61 | 14.20 | 15.15 | — |
| MSFT | MSFT270115P00490000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 490.00 | -7.42% | 13.94 | 13.16 | 13.25 | — |
| MSFT | MSFT270115P00485000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 485.00 | -8.37% | 12.42 | 11.79 | 12.05 | — |
| MSFT | MSFT270115P00480000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | -9.31% | 11.50 | 10.87 | 11.06 | — |
| MSFT | MSFT270115P00475000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 475.00 | -10.26% | 10.13 | 9.53 | 9.65 | — |
| MSFT | MSFT270115P00470000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | -11.20% | 8.90 | 8.72 | 8.89 | — |
| MSFT | MSFT270115P00465000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 465.00 | -12.15% | 8.12 | 7.46 | 7.80 | — |
| MSFT | MSFT270115P00460000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | -13.09% | 7.83 | 6.66 | 7.00 | — |
| MSFT | MSFT270115P00455000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 455.00 | -14.04% | 6.67 | 6.12 | 6.16 | — |
| MSFT | MSFT270115P00450000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | -14.98% | 6.00 | 5.44 | 5.60 | — |
| MSFT | MSFT270115P00445000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 445.00 | -15.93% | 5.03 | 4.68 | 4.95 | — |
| MSFT | MSFT270115P00440000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | -16.87% | 4.53 | 4.12 | 4.27 | — |
| MSFT | MSFT270115P00435000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 435.00 | -17.82% | 4.21 | 3.76 | 3.92 | — |
| MSFT | MSFT270115P00430000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | -18.76% | 3.54 | 3.42 | 3.50 | — |
| MSFT | MSFT270115P00425000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 425.00 | -19.71% | 3.25 | 2.89 | 3.06 | — |
| MSFT | MSFT270115P00420000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | -20.65% | 2.88 | 2.66 | 2.72 | — |
| MSFT | MSFT270115P00415000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 415.00 | -21.59% | 2.49 | 2.05 | 2.44 | — |
| MSFT | MSFT270115P00410000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | -22.54% | 2.19 | 2.04 | 2.16 | — |
| MSFT | MSFT270115P00405000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 405.00 | -23.48% | 2.02 | 1.72 | 1.96 | — |
| MSFT | MSFT270115P00400000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | -24.43% | 1.79 | 1.66 | 1.77 | — |
| MSFT | MSFT270115P00395000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 395.00 | -25.37% | 1.79 | 1.45 | 1.57 | — |
| MSFT | MSFT270115P00390000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | -26.32% | 1.40 | 1.33 | 1.40 | — |
| MSFT | MSFT270115P00385000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 385.00 | -27.26% | 1.29 | 0.99 | 1.25 | — |
| MSFT | MSFT270115P00380000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | -28.21% | 1.12 | 1.08 | 1.11 | — |
| MSFT | MSFT270115P00375000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 375.00 | -29.15% | 1.24 | 0.74 | 1.02 | — |
| MSFT | MSFT270115P00370000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | -30.10% | 0.91 | 0.87 | 0.89 | — |
| MSFT | MSFT270115P00365000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 365.00 | -31.04% | 0.82 | 0.76 | 0.82 | — |
| MSFT | MSFT270115P00360000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | -31.99% | 0.74 | 0.72 | 0.72 | — |
| MSFT | MSFT270115P00355000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 355.00 | -32.93% | 0.67 | 0.61 | 0.69 | — |
| MSFT | MSFT270115P00350000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | -33.87% | 0.65 | 0.58 | 0.62 | — |
| MSFT | MSFT270115P00345000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 345.00 | -34.82% | 0.55 | 0.50 | 0.52 | — |
| MSFT | MSFT270115P00340000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | -35.76% | 0.54 | 0.44 | 0.50 | — |
| MSFT | MSFT270115P00335000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 335.00 | -36.71% | 0.46 | 0.22 | 0.42 | — |
| MSFT | MSFT270115P00330000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | -37.65% | 0.42 | 0.21 | 0.42 | — |
| MSFT | MSFT270115P00325000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 325.00 | -38.60% | 0.43 | 0.24 | 0.39 | — |
| MSFT | MSFT270115P00320000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | -39.54% | 0.36 | 0.32 | 0.36 | — |
| MSFT | MSFT270115P00315000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 315.00 | -40.49% | 0.37 | 0.29 | 0.32 | — |
| MSFT | MSFT270115P00310000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | -41.43% | 0.50 | 0.09 | 0.34 | — |
| MSFT | MSFT270115P00300000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | -43.32% | 0.44 | 0.07 | 0.26 | — |
| MSFT | MSFT270115P00290000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | -45.21% | 0.33 | 0.07 | 0.26 | — |
| MSFT | MSFT270115P00280000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | -47.10% | 0.28 | 0.07 | 0.18 | — |
| MSFT | MSFT270115P00270000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | -48.99% | 0.48 | 0.01 | 0.15 | — |
| MSFT | MSFT270115P00260000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | -50.88% | 0.22 | 0.01 | 0.17 | — |
| MSFT | MSFT270115P00250000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | -52.77% | 0.18 | 0.13 | 0.13 | — |
| MSFT | MSFT270115P00240000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | -54.66% | 0.16 | 0.01 | 0.09 | — |
| MSFT | MSFT270115P00230000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -56.55% | 0.13 | 0.07 | 0.13 | — |
| MSFT | MSFT270115P00220000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 220.00 | -58.44% | 0.19 | 0.03 | 0.07 | — |
| MSFT | MSFT270115P00210000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 210.00 | -60.32% | 0.08 | 0.03 | 0.04 | — |
| MSFT | MSFT270115P00200000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 200.00 | -62.21% | 0.08 | 0.01 | 0.06 | — |
| MSFT | MSFT270115P00195000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 195.00 | -63.16% | 0.09 | 0.03 | 0.04 | — |
| MSFT | MSFT270115P00190000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 190.00 | -64.10% | 0.09 | 0.05 | 0.05 | — |
| MSFT | MSFT270115P00185000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 185.00 | -65.05% | 0.08 | 0.01 | 0.03 | — |
| MSFT | MSFT270115P00180000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 180.00 | -65.99% | 0.10 | 0.04 | 0.02 | — |
| MSFT | MSFT270115P00175000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 175.00 | -66.94% | 0.13 | 0.04 | 0.04 | — |
| MSFT | MSFT270319C00780000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 780.00 | +47.36% | 1.62 | 1.36 | 1.50 | — |
| MSFT | MSFT270319C00760000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 760.00 | +43.59% | 2.10 | 1.86 | 2.12 | — |
| MSFT | MSFT270319C00740000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 740.00 | +39.81% | 2.87 | 2.61 | 2.86 | — |
| MSFT | MSFT270319C00720000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 720.00 | +36.03% | 3.96 | 3.62 | 3.90 | — |
| MSFT | MSFT270319C00700000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 700.00 | +32.25% | 5.40 | 4.54 | 5.43 | — |
| MSFT | MSFT270319C00680000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 680.00 | +28.47% | 7.04 | 6.52 | 6.79 | — |
| MSFT | MSFT270319C00675000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 675.00 | +27.53% | 7.57 | 6.32 | 7.60 | — |
| MSFT | MSFT270319C00670000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 670.00 | +26.58% | 8.29 | 7.54 | 7.88 | — |
| MSFT | MSFT270319C00665000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 665.00 | +25.64% | 8.78 | 8.23 | 9.20 | — |
| MSFT | MSFT270319C00660000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 660.00 | +24.69% | 9.27 | 8.68 | 9.30 | — |
| MSFT | MSFT270319C00655000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 655.00 | +23.75% | 10.06 | 9.02 | 10.25 | — |
| MSFT | MSFT270319C00650000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 650.00 | +22.80% | 10.64 | 9.65 | 10.29 | — |
| MSFT | MSFT270319C00645000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 645.00 | +21.86% | 11.43 | 10.62 | 10.80 | — |
| MSFT | MSFT270319C00640000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 640.00 | +20.91% | 12.27 | 11.53 | 12.20 | — |
| MSFT | MSFT270319C00635000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 635.00 | +19.97% | 13.05 | 12.13 | 12.79 | — |
| MSFT | MSFT270319C00630000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 630.00 | +19.03% | 13.92 | 13.17 | 14.20 | — |
| MSFT | MSFT270319C00625000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 625.00 | +18.08% | 15.10 | 14.19 | 15.00 | — |
| MSFT | MSFT270319C00620000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 620.00 | +17.14% | 16.13 | 14.88 | 15.60 | — |
| MSFT | MSFT270319C00615000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 615.00 | +16.19% | 16.98 | 16.55 | 17.25 | — |
| MSFT | MSFT270319C00610000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 610.00 | +15.25% | 18.28 | 17.33 | 18.51 | — |
| MSFT | MSFT270319C00605000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 605.00 | +14.30% | 19.81 | 17.59 | 19.60 | — |
| MSFT | MSFT270319C00600000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 600.00 | +13.36% | 20.95 | 19.24 | 20.07 | — |
| MSFT | MSFT270319C00590000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 590.00 | +11.47% | 23.33 | 22.69 | 23.75 | — |
| MSFT | MSFT270319C00580000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 580.00 | +9.58% | 26.69 | 25.48 | 26.82 | — |
| MSFT | MSFT270319C00570000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 570.00 | +7.69% | 29.67 | 28.43 | 29.50 | — |
| MSFT | MSFT270319C00560000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 560.00 | +5.80% | 33.20 | 32.49 | 33.10 | — |
| MSFT | MSFT270319C00550000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 550.00 | +3.91% | 36.90 | 36.89 | 36.90 | — |
| MSFT | MSFT270319C00540000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 540.00 | +2.02% | 41.72 | 41.01 | 41.72 | — |
| MSFT | MSFT270319C00530000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 530.00 | +0.13% | 46.73 | 45.37 | 46.73 | — |
| MSFT | MSFT270319C00520000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 520.00 | -1.76% | 53.50 | 50.88 | 52.35 | — |
| MSFT | MSFT270319C00510000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 510.00 | -3.65% | 57.53 | 55.88 | 57.42 | — |
| MSFT | MSFT270319C00500000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 500.00 | -5.54% | 64.62 | 61.46 | 63.80 | — |
| MSFT | MSFT270319C00490000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 490.00 | -7.42% | 70.06 | 69.05 | 70.42 | — |
| MSFT | MSFT270319C00480000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | -9.31% | 79.04 | 75.42 | 76.00 | — |
| MSFT | MSFT270319C00470000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | -11.20% | 86.68 | 83.78 | 86.26 | — |
| MSFT | MSFT270319C00460000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | -13.09% | 90.96 | 88.75 | 91.87 | — |
| MSFT | MSFT270319C00450000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | -14.98% | 100.46 | 97.77 | 100.25 | — |
| MSFT | MSFT270319C00440000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | -16.87% | 109.71 | 103.65 | 108.25 | — |
| MSFT | MSFT270319C00430000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | -18.76% | 114.56 | 112.76 | 116.65 | — |
| MSFT | MSFT270319C00420000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | -20.65% | 125.95 | 121.92 | 122.85 | — |
| MSFT | MSFT270319C00410000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | -22.54% | 135.46 | 128.31 | 136.96 | — |
| MSFT | MSFT270319C00400000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | -24.43% | 143.84 | 142.16 | 141.77 | — |
| MSFT | MSFT270319C00390000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 390.00 | -26.32% | 153.23 | 148.90 | 151.69 | — |
| MSFT | MSFT270319C00380000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 380.00 | -28.21% | 163.05 | 156.65 | 160.56 | — |
| MSFT | MSFT270319C00370000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 370.00 | -30.10% | 170.14 | 169.91 | 170.61 | — |
| MSFT | MSFT270319C00360000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 360.00 | -31.99% | 182.21 | 175.41 | 163.27 | — |
| MSFT | MSFT270319C00350000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 350.00 | -33.87% | 191.99 | 183.54 | 183.87 | — |
| MSFT | MSFT270319C00340000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 340.00 | -35.76% | 195.88 | 191.90 | 181.34 | — |
| MSFT | MSFT270319C00330000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 330.00 | -37.65% | 209.90 | 202.43 | 211.52 | — |
| MSFT | MSFT270319C00320000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 320.00 | -39.54% | 214.26 | 210.51 | 221.75 | — |
| MSFT | MSFT270319C00310000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 310.00 | -41.43% | 227.78 | 226.72 | 226.40 | — |
| MSFT | MSFT270319C00300000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 300.00 | -43.32% | 236.71 | 234.82 | 236.08 | — |
| MSFT | MSFT270319C00290000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 290.00 | -45.21% | 243.63 | 239.71 | 228.81 | — |
| MSFT | MSFT270319C00280000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 280.00 | -47.10% | 258.43 | 255.58 | 220.11 | — |
| MSFT | MSFT270319C00270000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 270.00 | -48.99% | 263.07 | 258.36 | 250.77 | — |
| MSFT | MSFT270319C00260000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 260.00 | -50.88% | 276.11 | 267.45 | 231.11 | — |
| MSFT | MSFT270319C00250000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 250.00 | -52.77% | 289.44 | 277.30 | 270.29 | — |
| MSFT | MSFT270319C00240000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | -54.66% | 296.97 | 292.95 | 259.22 | — |
| MSFT | MSFT270319C00230000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | -56.55% | 307.53 | 304.79 | 286.41 | — |
| MSFT | MSFT270319C00220000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | -58.44% | 315.25 | 314.41 | 274.50 | — |
| MSFT | MSFT270319C00210000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | -60.32% | 317.84 | 315.91 | 312.22 | — |
| MSFT | MSFT270319C00200000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | -62.21% | 338.08 | 335.23 | 338.25 | — |
| MSFT | MSFT270319C00195000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | -63.16% | 341.36 | 338.56 | 300.58 | — |
| MSFT | MSFT270319C00190000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | -64.10% | 349.12 | 345.67 | 327.90 | — |
| MSFT | MSFT270319C00185000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | -65.05% | 352.86 | 350.16 | 315.35 | — |
| MSFT | MSFT270319P00780000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 780.00 | +47.36% | 255.82 | 244.25 | — | — |
| MSFT | MSFT270319P00760000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 760.00 | +43.59% | 233.32 | 229.67 | — | — |
| MSFT | MSFT270319P00740000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 740.00 | +39.81% | 213.49 | 210.04 | — | — |
| MSFT | MSFT270319P00720000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 720.00 | +36.03% | 192.71 | 188.37 | 232.97 | — |
| MSFT | MSFT270319P00700000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 700.00 | +32.25% | 173.03 | 171.70 | 210.32 | — |
| MSFT | MSFT270319P00680000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 680.00 | +28.47% | 151.46 | 151.15 | 195.75 | — |
| MSFT | MSFT270319P00675000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 675.00 | +27.53% | 147.89 | 141.83 | — | — |
| MSFT | MSFT270319P00670000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 670.00 | +26.58% | 143.80 | 141.68 | 171.65 | — |
| MSFT | MSFT270319P00665000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 665.00 | +25.64% | 139.46 | 137.19 | 171.46 | — |
| MSFT | MSFT270319P00660000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 660.00 | +24.69% | 135.36 | 132.65 | 283.68 | — |
| MSFT | MSFT270319P00655000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 655.00 | +23.75% | 129.90 | 127.43 | 164.50 | — |
| MSFT | MSFT270319P00650000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 650.00 | +22.80% | 126.44 | 123.79 | 168.14 | — |
| MSFT | MSFT270319P00645000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 645.00 | +21.86% | 119.99 | 115.95 | 154.90 | — |
| MSFT | MSFT270319P00640000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 640.00 | +20.91% | 115.44 | 112.19 | 156.75 | — |
| MSFT | MSFT270319P00635000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 635.00 | +19.97% | 111.75 | 108.75 | 121.82 | — |
| MSFT | MSFT270319P00630000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 630.00 | +19.03% | 110.09 | 104.93 | 130.87 | — |
| MSFT | MSFT270319P00625000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 625.00 | +18.08% | 103.98 | 100.81 | 113.57 | — |
| MSFT | MSFT270319P00620000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 620.00 | +17.14% | 101.01 | 95.81 | 110.74 | — |
| MSFT | MSFT270319P00615000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 615.00 | +16.19% | 94.94 | 92.58 | 105.16 | — |
| MSFT | MSFT270319P00610000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 610.00 | +15.25% | 90.54 | 88.28 | 93.61 | — |
| MSFT | MSFT270319P00605000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 605.00 | +14.30% | 88.42 | 85.16 | 96.82 | — |
| MSFT | MSFT270319P00600000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 600.00 | +13.36% | 82.41 | 81.98 | 80.24 | — |
| MSFT | MSFT270319P00590000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 590.00 | +11.47% | 77.27 | 72.57 | 74.00 | — |
| MSFT | MSFT270319P00580000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 580.00 | +9.58% | 69.13 | 67.37 | 66.99 | — |
| MSFT | MSFT270319P00570000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 570.00 | +7.69% | 61.39 | 59.09 | 60.95 | — |
| MSFT | MSFT270319P00560000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 560.00 | +5.80% | 56.56 | 53.76 | 57.69 | — |
| MSFT | MSFT270319P00550000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 550.00 | +3.91% | 49.79 | 47.58 | 48.57 | — |
| MSFT | MSFT270319P00540000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 540.00 | +2.02% | 43.78 | 42.27 | 43.00 | — |
| MSFT | MSFT270319P00530000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 530.00 | +0.13% | 39.21 | 37.85 | 38.25 | — |
| MSFT | MSFT270319P00520000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 520.00 | -1.76% | 34.57 | 33.45 | 33.20 | — |
| MSFT | MSFT270319P00510000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 510.00 | -3.65% | 30.41 | 29.02 | 28.89 | — |
| MSFT | MSFT270319P00500000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 500.00 | -5.54% | 26.03 | 25.31 | 25.34 | — |
| MSFT | MSFT270319P00490000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 490.00 | -7.42% | 23.16 | 21.65 | 21.92 | — |
| MSFT | MSFT270319P00480000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | -9.31% | 20.02 | 18.21 | 18.63 | — |
| MSFT | MSFT270319P00470000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | -11.20% | 16.63 | 15.57 | 16.11 | — |
| MSFT | MSFT270319P00460000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | -13.09% | 14.00 | 13.23 | 13.80 | — |
| MSFT | MSFT270319P00450000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | -14.98% | 12.12 | 10.99 | 11.50 | — |
| MSFT | MSFT270319P00440000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | -16.87% | 10.02 | 9.51 | 9.81 | — |
| MSFT | MSFT270319P00430000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | -18.76% | 8.73 | 7.75 | 8.32 | — |
| MSFT | MSFT270319P00420000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | -20.65% | 6.93 | 6.42 | 6.85 | — |
| MSFT | MSFT270319P00410000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | -22.54% | 5.67 | 5.37 | 5.65 | — |
| MSFT | MSFT270319P00400000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | -24.43% | 4.68 | 4.37 | 4.57 | — |
| MSFT | MSFT270319P00390000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 390.00 | -26.32% | 3.96 | 3.60 | 3.70 | — |
| MSFT | MSFT270319P00380000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 380.00 | -28.21% | 3.24 | 3.00 | 3.10 | — |
| MSFT | MSFT270319P00370000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 370.00 | -30.10% | 2.53 | 2.42 | 2.43 | — |
| MSFT | MSFT270319P00360000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 360.00 | -31.99% | 2.06 | 1.98 | 1.96 | — |
| MSFT | MSFT270319P00350000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 350.00 | -33.87% | 1.84 | 1.62 | 1.58 | — |
| MSFT | MSFT270319P00340000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 340.00 | -35.76% | 1.39 | 1.10 | 1.29 | — |
| MSFT | MSFT270319P00330000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 330.00 | -37.65% | 1.27 | 0.80 | 1.07 | — |
| MSFT | MSFT270319P00320000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 320.00 | -39.54% | 1.05 | 0.82 | 0.86 | — |
| MSFT | MSFT270319P00310000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 310.00 | -41.43% | 0.71 | 0.54 | 0.70 | — |
| MSFT | MSFT270319P00300000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 300.00 | -43.32% | 0.62 | 0.34 | 0.55 | — |
| MSFT | MSFT270319P00290000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 290.00 | -45.21% | 0.51 | 0.40 | 0.48 | — |
| MSFT | MSFT270319P00280000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 280.00 | -47.10% | 0.43 | 0.33 | 0.39 | — |
| MSFT | MSFT270319P00270000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 270.00 | -48.99% | 0.68 | 0.22 | 0.32 | — |
| MSFT | MSFT270319P00260000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 260.00 | -50.88% | 0.62 | 0.03 | 0.30 | — |
| MSFT | MSFT270319P00250000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 250.00 | -52.77% | 0.57 | 0.03 | 0.25 | — |
| MSFT | MSFT270319P00240000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 240.00 | -54.66% | 0.49 | 0.01 | 0.13 | — |
| MSFT | MSFT270319P00230000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 230.00 | -56.55% | 0.39 | 0.04 | 0.21 | — |
| MSFT | MSFT270319P00220000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 220.00 | -58.44% | 0.29 | 0.12 | 0.21 | — |
| MSFT | MSFT270319P00210000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 210.00 | -60.32% | 0.26 | 0.03 | 0.15 | — |
| MSFT | MSFT270319P00200000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 200.00 | -62.21% | 0.19 | 0.03 | 0.12 | — |
| MSFT | MSFT270319P00195000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 195.00 | -63.16% | 0.19 | 0.03 | 0.10 | — |
| MSFT | MSFT270319P00190000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 190.00 | -64.10% | 0.18 | 0.03 | 0.07 | — |
| MSFT | MSFT270319P00185000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 185.00 | -65.05% | 0.13 | 0.03 | 0.08 | — |
| MSFT | MSFT270416C00780000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 780.00 | +47.36% | 2.33 | 2.24 | — | — |
| MSFT | MSFT270416C00760000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 760.00 | +43.59% | 3.22 | 2.74 | 2.82 | — |
| MSFT | MSFT270416C00740000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 740.00 | +39.81% | 4.19 | 3.83 | 4.32 | — |
| MSFT | MSFT270416C00720000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 720.00 | +36.03% | 5.53 | 4.60 | 6.03 | — |
| MSFT | MSFT270416C00700000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 700.00 | +32.25% | 7.23 | 6.63 | 6.06 | — |
| MSFT | MSFT270416C00680000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 680.00 | +28.47% | 9.24 | 8.02 | 9.20 | — |
| MSFT | MSFT270416C00660000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 660.00 | +24.69% | 12.04 | 10.73 | 11.83 | — |
| MSFT | MSFT270416C00640000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 640.00 | +20.91% | 15.59 | 14.27 | 15.36 | — |
| MSFT | MSFT270416C00620000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 620.00 | +17.14% | 19.98 | 18.21 | 19.55 | — |
| MSFT | MSFT270416C00600000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 600.00 | +13.36% | 24.21 | 23.23 | 24.27 | — |
| MSFT | MSFT270416C00585000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 585.00 | +10.52% | 29.42 | 27.82 | 28.80 | — |
| MSFT | MSFT270416C00580000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 580.00 | +9.58% | 30.79 | 29.41 | 30.31 | — |
| MSFT | MSFT270416C00575000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 575.00 | +8.63% | 32.52 | 29.96 | 32.30 | — |
| MSFT | MSFT270416C00570000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 570.00 | +7.69% | 34.63 | 32.41 | 34.45 | — |
| MSFT | MSFT270416C00565000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 565.00 | +6.74% | 36.00 | 33.84 | 36.20 | — |
| MSFT | MSFT270416C00560000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 560.00 | +5.80% | 38.66 | 36.00 | 38.35 | — |
| MSFT | MSFT270416C00555000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 555.00 | +4.86% | 40.90 | 39.13 | 39.95 | — |
| MSFT | MSFT270416C00550000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 550.00 | +3.91% | 43.49 | 40.07 | 43.02 | — |
| MSFT | MSFT270416C00545000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 545.00 | +2.97% | 45.33 | 43.62 | 45.57 | — |
| MSFT | MSFT270416C00540000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 540.00 | +2.02% | 47.65 | 45.95 | 47.26 | — |
| MSFT | MSFT270416C00535000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 535.00 | +1.08% | 48.50 | 48.40 | 49.66 | — |
| MSFT | MSFT270416C00530000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 530.00 | +0.13% | 52.01 | 49.30 | 51.00 | — |
| MSFT | MSFT270416C00525000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 525.00 | -0.81% | 53.48 | 53.11 | 54.65 | — |
| MSFT | MSFT270416C00520000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 520.00 | -1.76% | 57.46 | 55.71 | 59.35 | — |
| MSFT | MSFT270416C00515000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 515.00 | -2.70% | 59.45 | 58.30 | 62.00 | — |
| MSFT | MSFT270416C00510000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 510.00 | -3.65% | 63.69 | 61.94 | 65.29 | — |
| MSFT | MSFT270416C00505000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 505.00 | -4.59% | 67.15 | 62.57 | 67.14 | — |
| MSFT | MSFT270416C00500000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 500.00 | -5.54% | 70.26 | 66.57 | 70.05 | — |
| MSFT | MSFT270416C00495000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 495.00 | -6.48% | 73.15 | 69.16 | 67.93 | — |
| MSFT | MSFT270416C00490000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 490.00 | -7.42% | 76.71 | 71.59 | 76.72 | — |
| MSFT | MSFT270416C00485000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 485.00 | -8.37% | 79.59 | 76.87 | 67.10 | — |
| MSFT | MSFT270416C00480000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 480.00 | -9.31% | 83.61 | 78.51 | 81.00 | — |
| MSFT | MSFT270416C00475000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 475.00 | -10.26% | 84.48 | 83.68 | 84.95 | — |
| MSFT | MSFT270416C00470000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 470.00 | -11.20% | 88.66 | 86.08 | 89.81 | — |
| MSFT | MSFT270416C00465000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 465.00 | -12.15% | 92.12 | 90.67 | 95.44 | — |
| MSFT | MSFT270416C00460000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 460.00 | -13.09% | 94.97 | 92.49 | 92.00 | — |
| MSFT | MSFT270416C00455000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 455.00 | -14.04% | 100.63 | 98.40 | 102.36 | — |
| MSFT | MSFT270416C00450000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 450.00 | -14.98% | 104.70 | 100.12 | 104.88 | — |
| MSFT | MSFT270416C00445000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 445.00 | -15.93% | 105.98 | 105.08 | 108.09 | — |
| MSFT | MSFT270416C00440000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 440.00 | -16.87% | 112.04 | 108.34 | 111.99 | — |
| MSFT | MSFT270416C00435000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 435.00 | -17.82% | 115.50 | 113.69 | 117.55 | — |
| MSFT | MSFT270416C00430000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 430.00 | -18.76% | 119.09 | 118.46 | 117.23 | — |
| MSFT | MSFT270416C00425000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 425.00 | -19.71% | 122.72 | 120.70 | 127.61 | — |
| MSFT | MSFT270416C00420000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 420.00 | -20.65% | 128.68 | 125.83 | 122.37 | — |
| MSFT | MSFT270416C00415000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 415.00 | -21.59% | 134.43 | 128.59 | 127.50 | — |
| MSFT | MSFT270416C00410000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 410.00 | -22.54% | 138.60 | 134.71 | 139.52 | — |
| MSFT | MSFT270416C00405000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 405.00 | -23.48% | 141.73 | 137.39 | 142.42 | — |
| MSFT | MSFT270416C00400000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 400.00 | -24.43% | 145.37 | 143.95 | 132.15 | — |
| MSFT | MSFT270416C00395000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 395.00 | -25.37% | 149.70 | 144.14 | 138.05 | — |
| MSFT | MSFT270416C00390000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 390.00 | -26.32% | 156.24 | 148.97 | 157.31 | — |
| MSFT | MSFT270416C00385000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 385.00 | -27.26% | 159.98 | 155.75 | 129.89 | — |
| MSFT | MSFT270416C00380000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 380.00 | -28.21% | 163.99 | 162.44 | 165.32 | — |
| MSFT | MSFT270416C00370000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 370.00 | -30.10% | 171.66 | 168.76 | 158.40 | — |
| MSFT | MSFT270416C00360000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 360.00 | -31.99% | 182.43 | 178.68 | 160.38 | — |
| MSFT | MSFT270416C00350000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 350.00 | -33.87% | 192.96 | 190.06 | — | — |
| MSFT | MSFT270416C00340000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 340.00 | -35.76% | 201.01 | 193.12 | — | — |
| MSFT | MSFT270416C00330000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 330.00 | -37.65% | 207.74 | 202.58 | — | — |
| MSFT | MSFT270416C00320000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 320.00 | -39.54% | 218.12 | 213.49 | 214.50 | — |
| MSFT | MSFT270416C00310000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 310.00 | -41.43% | 229.61 | 222.78 | — | — |
| MSFT | MSFT270416C00300000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 300.00 | -43.32% | 233.90 | 229.92 | 224.63 | — |
| MSFT | MSFT270416P00780000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 780.00 | +47.36% | 247.71 | 244.26 | — | — |
| MSFT | MSFT270416P00760000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 760.00 | +43.59% | 234.13 | 225.04 | — | — |
| MSFT | MSFT270416P00740000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 740.00 | +39.81% | 212.83 | 211.15 | 221.15 | — |
| MSFT | MSFT270416P00720000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 720.00 | +36.03% | 192.55 | 191.98 | 193.23 | — |
| MSFT | MSFT270416P00700000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 700.00 | +32.25% | 172.53 | 169.52 | — | — |
| MSFT | MSFT270416P00680000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 680.00 | +28.47% | 156.34 | 150.43 | — | — |
| MSFT | MSFT270416P00660000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 660.00 | +24.69% | 137.41 | 134.46 | 148.20 | — |
| MSFT | MSFT270416P00640000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 640.00 | +20.91% | 118.60 | 114.59 | 126.12 | — |
| MSFT | MSFT270416P00620000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 620.00 | +17.14% | 99.98 | 99.12 | 98.23 | — |
| MSFT | MSFT270416P00600000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 600.00 | +13.36% | 85.20 | 83.63 | 83.45 | — |
| MSFT | MSFT270416P00585000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 585.00 | +10.52% | 73.49 | 72.71 | 73.15 | — |
| MSFT | MSFT270416P00580000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 580.00 | +9.58% | 71.57 | 67.70 | 69.80 | — |
| MSFT | MSFT270416P00575000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 575.00 | +8.63% | 68.72 | 65.39 | 66.55 | — |
| MSFT | MSFT270416P00570000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 570.00 | +7.69% | 64.30 | 61.09 | 63.30 | — |
| MSFT | MSFT270416P00565000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 565.00 | +6.74% | 62.01 | 60.51 | 60.51 | — |
| MSFT | MSFT270416P00560000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 560.00 | +5.80% | 59.00 | 56.19 | — | — |
| MSFT | MSFT270416P00555000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 555.00 | +4.86% | 55.87 | 52.58 | — | — |
| MSFT | MSFT270416P00550000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 550.00 | +3.91% | 53.43 | 49.71 | 50.79 | — |
| MSFT | MSFT270416P00545000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 545.00 | +2.97% | 48.57 | 46.98 | 48.20 | — |
| MSFT | MSFT270416P00540000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 540.00 | +2.02% | 46.39 | 45.43 | 45.69 | — |
| MSFT | MSFT270416P00535000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 535.00 | +1.08% | 44.55 | 42.92 | 43.01 | — |
| MSFT | MSFT270416P00530000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 530.00 | +0.13% | 41.67 | 40.26 | 40.04 | — |
| MSFT | MSFT270416P00525000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 525.00 | -0.81% | 38.74 | 37.37 | 38.50 | — |
| MSFT | MSFT270416P00520000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 520.00 | -1.76% | 37.46 | 35.60 | 35.75 | — |
| MSFT | MSFT270416P00515000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 515.00 | -2.70% | 35.47 | 32.95 | 33.65 | — |
| MSFT | MSFT270416P00510000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 510.00 | -3.65% | 33.13 | 30.76 | 31.54 | — |
| MSFT | MSFT270416P00505000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 505.00 | -4.59% | 30.60 | 29.34 | 29.60 | — |
| MSFT | MSFT270416P00500000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 500.00 | -5.54% | 28.64 | 27.40 | 27.66 | — |
| MSFT | MSFT270416P00495000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 495.00 | -6.48% | 26.93 | 24.79 | 27.35 | — |
| MSFT | MSFT270416P00490000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 490.00 | -7.42% | 25.40 | 23.03 | 24.20 | — |
| MSFT | MSFT270416P00485000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 485.00 | -8.37% | 23.06 | 21.97 | 22.50 | — |
| MSFT | MSFT270416P00480000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 480.00 | -9.31% | 21.28 | 20.88 | 21.14 | — |
| MSFT | MSFT270416P00475000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 475.00 | -10.26% | 21.26 | 19.53 | 19.75 | — |
| MSFT | MSFT270416P00470000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 470.00 | -11.20% | 18.96 | 18.07 | 18.05 | — |
| MSFT | MSFT270416P00465000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 465.00 | -12.15% | 17.80 | 16.45 | 16.57 | — |
| MSFT | MSFT270416P00460000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 460.00 | -13.09% | 16.03 | 15.23 | 15.65 | — |
| MSFT | MSFT270416P00455000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 455.00 | -14.04% | 15.49 | 14.40 | 14.37 | — |
| MSFT | MSFT270416P00450000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 450.00 | -14.98% | 13.59 | 12.75 | 13.35 | — |
| MSFT | MSFT270416P00445000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 445.00 | -15.93% | 12.65 | 12.10 | 13.00 | — |
| MSFT | MSFT270416P00440000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 440.00 | -16.87% | 11.74 | 10.83 | 11.45 | — |
| MSFT | MSFT270416P00435000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 435.00 | -17.82% | 10.92 | 10.05 | 10.43 | — |
| MSFT | MSFT270416P00430000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 430.00 | -18.76% | 9.95 | 9.44 | 9.59 | — |
| MSFT | MSFT270416P00425000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 425.00 | -19.71% | 9.23 | 8.60 | 8.90 | — |
| MSFT | MSFT270416P00420000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 420.00 | -20.65% | 8.80 | 7.77 | 8.20 | — |
| MSFT | MSFT270416P00415000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 415.00 | -21.59% | 7.90 | 7.06 | 7.30 | — |
| MSFT | MSFT270416P00410000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 410.00 | -22.54% | 6.91 | 6.58 | 6.75 | — |
| MSFT | MSFT270416P00405000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 405.00 | -23.48% | 6.27 | 5.88 | 6.10 | — |
| MSFT | MSFT270416P00400000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 400.00 | -24.43% | 5.87 | 5.33 | 5.65 | — |
| MSFT | MSFT270416P00395000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 395.00 | -25.37% | 5.32 | 4.95 | 5.15 | — |
| MSFT | MSFT270416P00390000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 390.00 | -26.32% | 4.97 | 4.40 | 4.75 | — |
| MSFT | MSFT270416P00385000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 385.00 | -27.26% | 4.38 | 4.12 | 4.25 | — |
| MSFT | MSFT270416P00380000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 380.00 | -28.21% | 4.04 | 3.60 | 3.90 | — |
| MSFT | MSFT270416P00370000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 370.00 | -30.10% | 3.22 | 3.02 | 3.20 | — |
| MSFT | MSFT270416P00360000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 360.00 | -31.99% | 2.76 | 2.28 | 2.56 | — |
| MSFT | MSFT270416P00350000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 350.00 | -33.87% | 2.15 | 1.83 | 2.14 | — |
| MSFT | MSFT270416P00340000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 340.00 | -35.76% | 1.73 | 1.59 | 1.85 | — |
| MSFT | MSFT270416P00330000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 330.00 | -37.65% | 1.56 | 1.27 | 1.32 | — |
| MSFT | MSFT270416P00320000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 320.00 | -39.54% | 1.30 | 0.99 | 1.47 | — |
| MSFT | MSFT270416P00310000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 310.00 | -41.43% | 0.97 | 0.80 | 1.04 | — |
| MSFT | MSFT270416P00300000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 300.00 | -43.32% | 0.78 | 0.64 | 0.71 | — |
| MSFT | MSFT270617C00800000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 800.00 | +51.14% | 4.64 | 4.27 | 4.52 | — |
| MSFT | MSFT270617C00780000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 780.00 | +47.36% | 5.94 | 5.32 | 5.98 | — |
| MSFT | MSFT270617C00775000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 775.00 | +46.42% | 5.98 | 5.14 | 5.70 | — |
| MSFT | MSFT270617C00770000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 770.00 | +45.48% | 6.51 | 5.81 | 5.75 | — |
| MSFT | MSFT270617C00765000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 765.00 | +44.53% | 6.78 | 5.54 | 6.10 | — |
| MSFT | MSFT270617C00760000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 760.00 | +43.59% | 7.11 | 5.87 | 5.73 | — |
| MSFT | MSFT270617C00755000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 755.00 | +42.64% | 7.46 | 6.19 | 7.80 | — |
| MSFT | MSFT270617C00750000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 750.00 | +41.70% | 8.10 | 7.34 | 8.20 | — |
| MSFT | MSFT270617C00745000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 745.00 | +40.75% | 8.24 | 7.60 | 8.65 | — |
| MSFT | MSFT270617C00740000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 740.00 | +39.81% | 8.73 | 7.57 | 9.10 | — |
| MSFT | MSFT270617C00735000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 735.00 | +38.86% | 9.32 | 7.86 | 8.40 | — |
| MSFT | MSFT270617C00730000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 730.00 | +37.92% | 10.38 | 8.93 | 8.71 | — |
| MSFT | MSFT270617C00725000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 725.00 | +36.97% | 10.22 | 9.19 | 9.15 | — |
| MSFT | MSFT270617C00720000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 720.00 | +36.03% | 11.05 | 9.90 | 9.65 | — |
| MSFT | MSFT270617C00715000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 715.00 | +35.08% | 11.73 | 10.65 | 11.35 | — |
| MSFT | MSFT270617C00710000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 710.00 | +34.14% | 11.86 | 11.12 | 11.08 | — |
| MSFT | MSFT270617C00705000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 705.00 | +33.19% | 12.47 | 11.52 | 12.09 | — |
| MSFT | MSFT270617C00700000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 700.00 | +32.25% | 12.76 | 12.01 | 12.51 | — |
| MSFT | MSFT270617C00695000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 695.00 | +31.31% | 14.01 | 12.86 | 13.32 | — |
| MSFT | MSFT270617C00690000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 690.00 | +30.36% | 14.49 | 13.61 | 14.43 | — |
| MSFT | MSFT270617C00685000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 685.00 | +29.42% | 15.16 | 14.33 | 15.70 | — |
| MSFT | MSFT270617C00680000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 680.00 | +28.47% | 16.37 | 14.62 | 16.77 | — |
| MSFT | MSFT270617C00675000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 675.00 | +27.53% | 16.71 | 15.23 | 17.20 | — |
| MSFT | MSFT270617C00670000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 670.00 | +26.58% | 17.68 | 16.37 | 18.05 | — |
| MSFT | MSFT270617C00665000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 665.00 | +25.64% | 19.67 | 16.47 | 18.95 | — |
| MSFT | MSFT270617C00660000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 660.00 | +24.69% | 20.21 | 17.93 | 19.78 | — |
| MSFT | MSFT270617C00655000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 655.00 | +23.75% | 20.80 | 17.95 | 20.60 | — |
| MSFT | MSFT270617C00650000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 650.00 | +22.80% | 21.27 | 19.87 | 21.14 | — |
| MSFT | MSFT270617C00645000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 645.00 | +21.86% | 22.64 | 20.78 | 22.57 | — |
| MSFT | MSFT270617C00640000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 640.00 | +20.91% | 23.38 | 21.85 | 23.29 | — |
| MSFT | MSFT270617C00635000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 635.00 | +19.97% | 24.59 | 23.33 | 25.55 | — |
| MSFT | MSFT270617C00630000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 630.00 | +19.03% | 26.58 | 24.66 | 25.75 | — |
| MSFT | MSFT270617C00625000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 625.00 | +18.08% | 27.41 | 25.54 | 27.75 | — |
| MSFT | MSFT270617C00620000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 620.00 | +17.14% | 28.38 | 26.91 | 28.08 | — |
| MSFT | MSFT270617C00615000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 615.00 | +16.19% | 30.67 | 28.38 | 30.85 | — |
| MSFT | MSFT270617C00610000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 610.00 | +15.25% | 31.78 | 29.93 | 31.05 | — |
| MSFT | MSFT270617C00605000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 605.00 | +14.30% | 33.52 | 30.50 | 31.74 | — |
| MSFT | MSFT270617C00600000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 600.00 | +13.36% | 34.37 | 32.76 | 33.60 | — |
| MSFT | MSFT270617C00595000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 595.00 | +12.41% | 35.99 | 34.23 | 35.26 | — |
| MSFT | MSFT270617C00590000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 590.00 | +11.47% | 37.84 | 34.51 | 36.57 | — |
| MSFT | MSFT270617C00585000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 585.00 | +10.52% | 39.38 | 36.98 | 40.55 | — |
| MSFT | MSFT270617C00580000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 580.00 | +9.58% | 40.36 | 38.93 | 39.91 | — |
| MSFT | MSFT270617C00575000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 575.00 | +8.63% | 43.46 | 41.23 | 42.25 | — |
| MSFT | MSFT270617C00570000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 570.00 | +7.69% | 44.75 | 43.20 | 44.49 | — |
| MSFT | MSFT270617C00565000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 565.00 | +6.74% | 47.39 | 44.62 | 46.88 | — |
| MSFT | MSFT270617C00560000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 560.00 | +5.80% | 47.91 | 47.08 | 47.30 | — |
| MSFT | MSFT270617C00555000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 555.00 | +4.86% | 49.67 | 48.87 | 50.74 | — |
| MSFT | MSFT270617C00550000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 550.00 | +3.91% | 51.94 | 51.51 | 51.94 | — |
| MSFT | MSFT270617C00545000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 545.00 | +2.97% | 55.09 | 52.56 | 54.30 | — |
| MSFT | MSFT270617C00540000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 540.00 | +2.02% | 55.69 | 54.62 | 57.02 | — |
| MSFT | MSFT270617C00535000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 535.00 | +1.08% | 59.13 | 56.61 | 59.00 | — |
| MSFT | MSFT270617C00530000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 530.00 | +0.13% | 62.09 | 60.35 | 62.00 | — |
| MSFT | MSFT270617C00525000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 525.00 | -0.81% | 65.82 | 63.30 | 64.80 | — |
| MSFT | MSFT270617C00520000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 520.00 | -1.76% | 68.83 | 66.00 | 66.57 | — |
| MSFT | MSFT270617C00515000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 515.00 | -2.70% | 71.09 | 68.77 | 70.00 | — |
| MSFT | MSFT270617C00510000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 510.00 | -3.65% | 73.60 | 71.28 | 71.60 | — |
| MSFT | MSFT270617C00505000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 505.00 | -4.59% | 75.78 | 74.18 | 77.53 | — |
| MSFT | MSFT270617C00500000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 500.00 | -5.54% | 78.81 | 76.57 | 77.87 | — |
| MSFT | MSFT270617C00490000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 490.00 | -7.42% | 86.69 | 81.77 | 84.16 | — |
| MSFT | MSFT270617C00480000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | -9.31% | 91.66 | 87.19 | 89.08 | — |
| MSFT | MSFT270617C00470000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | -11.20% | 99.20 | 94.79 | 98.38 | — |
| MSFT | MSFT270617C00460000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | -13.09% | 103.18 | 99.65 | 102.73 | — |
| MSFT | MSFT270617C00450000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | -14.98% | 112.37 | 110.77 | 110.77 | — |
| MSFT | MSFT270617C00440000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | -16.87% | 119.20 | 116.06 | 118.42 | — |
| MSFT | MSFT270617C00430000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | -18.76% | 128.43 | 124.65 | 125.65 | — |
| MSFT | MSFT270617C00420000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | -20.65% | 132.52 | 129.93 | 132.52 | — |
| MSFT | MSFT270617C00410000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | -22.54% | 144.55 | 142.00 | 143.30 | — |
| MSFT | MSFT270617C00400000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | -24.43% | 148.47 | 145.48 | 149.35 | — |
| MSFT | MSFT270617C00390000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | -26.32% | 159.16 | 158.36 | 159.06 | — |
| MSFT | MSFT270617C00380000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | -28.21% | 170.65 | 162.83 | 168.69 | — |
| MSFT | MSFT270617C00370000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | -30.10% | 176.92 | 174.17 | 180.75 | — |
| MSFT | MSFT270617C00360000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | -31.99% | 188.11 | 183.16 | 186.11 | — |
| MSFT | MSFT270617C00350000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | -33.87% | 192.88 | 189.85 | 193.88 | — |
| MSFT | MSFT270617C00340000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | -35.76% | 203.82 | 201.07 | 202.70 | — |
| MSFT | MSFT270617C00330000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | -37.65% | 211.69 | 208.84 | 208.40 | — |
| MSFT | MSFT270617C00320000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | -39.54% | 223.02 | 216.19 | 220.35 | — |
| MSFT | MSFT270617C00310000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | -41.43% | 233.16 | 226.67 | 229.85 | — |
| MSFT | MSFT270617C00300000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | -43.32% | 244.06 | 241.31 | 240.30 | — |
| MSFT | MSFT270617C00290000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | -45.21% | 250.08 | 249.48 | 239.16 | — |
| MSFT | MSFT270617C00280000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | -47.10% | 255.29 | 253.81 | 243.23 | — |
| MSFT | MSFT270617C00270000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | -48.99% | 268.68 | 262.27 | 254.78 | — |
| MSFT | MSFT270617C00260000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | -50.88% | 279.99 | 277.14 | 261.75 | — |
| MSFT | MSFT270617C00250000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | -52.77% | 287.94 | 285.14 | 286.60 | — |
| MSFT | MSFT270617C00240000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | -54.66% | 298.53 | 295.73 | 282.98 | — |
| MSFT | MSFT270617C00230000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -56.55% | 304.30 | 297.81 | 290.81 | — |
| MSFT | MSFT270617C00220000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | -58.44% | 318.97 | 316.17 | 318.00 | — |
| MSFT | MSFT270617C00210000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | -60.32% | 329.65 | 319.34 | 310.26 | — |
| MSFT | MSFT270617C00200000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | -62.21% | 337.67 | 327.58 | 331.11 | — |
| MSFT | MSFT270617C00195000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | -63.16% | 342.13 | 334.93 | 298.50 | — |
| MSFT | MSFT270617C00190000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | -64.10% | 347.22 | 344.98 | 332.29 | — |
| MSFT | MSFT270617C00185000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | -65.05% | 350.35 | 341.93 | 347.00 | — |
| MSFT | MSFT270617C00180000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | -65.99% | 360.63 | 357.78 | 334.48 | — |
| MSFT | MSFT270617C00175000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | -66.94% | 364.59 | 361.63 | 325.90 | — |
| MSFT | MSFT270617P00800000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 800.00 | +51.14% | 274.93 | 268.80 | 383.78 | — |
| MSFT | MSFT270617P00780000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 780.00 | +47.36% | 256.76 | 253.71 | 366.00 | — |
| MSFT | MSFT270617P00775000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 775.00 | +46.42% | 242.98 | 241.69 | 280.83 | — |
| MSFT | MSFT270617P00770000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 770.00 | +45.48% | 241.46 | 241.35 | — | — |
| MSFT | MSFT270617P00765000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 765.00 | +44.53% | 237.34 | 230.32 | 247.95 | — |
| MSFT | MSFT270617P00760000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 760.00 | +43.59% | 230.80 | 227.45 | 254.14 | — |
| MSFT | MSFT270617P00755000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 755.00 | +42.64% | 230.39 | 222.09 | 261.56 | — |
| MSFT | MSFT270617P00750000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 750.00 | +41.70% | 223.02 | 216.46 | — | — |
| MSFT | MSFT270617P00745000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 745.00 | +40.75% | 220.29 | 216.49 | — | — |
| MSFT | MSFT270617P00740000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 740.00 | +39.81% | 213.08 | 204.90 | 251.05 | — |
| MSFT | MSFT270617P00735000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 735.00 | +38.86% | 203.80 | 203.37 | — | — |
| MSFT | MSFT270617P00730000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 730.00 | +37.92% | 205.80 | 199.11 | — | — |
| MSFT | MSFT270617P00725000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 725.00 | +36.97% | 201.14 | 195.29 | 236.20 | — |
| MSFT | MSFT270617P00720000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 720.00 | +36.03% | 192.49 | 189.54 | 191.07 | — |
| MSFT | MSFT270617P00715000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 715.00 | +35.08% | 189.37 | 181.69 | 190.92 | — |
| MSFT | MSFT270617P00710000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 710.00 | +34.14% | 183.51 | 176.60 | — | — |
| MSFT | MSFT270617P00705000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 705.00 | +33.19% | 179.63 | 173.94 | — | — |
| MSFT | MSFT270617P00700000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 700.00 | +32.25% | 173.65 | 167.75 | 219.29 | — |
| MSFT | MSFT270617P00695000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 695.00 | +31.31% | 170.09 | 167.44 | 173.02 | — |
| MSFT | MSFT270617P00690000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 690.00 | +30.36% | 164.66 | 161.84 | 177.28 | — |
| MSFT | MSFT270617P00685000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 685.00 | +29.42% | 158.42 | 157.95 | 157.80 | — |
| MSFT | MSFT270617P00680000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 680.00 | +28.47% | 153.30 | 153.06 | 163.24 | — |
| MSFT | MSFT270617P00675000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 675.00 | +27.53% | 150.31 | 150.28 | 152.35 | — |
| MSFT | MSFT270617P00670000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 670.00 | +26.58% | 148.67 | 142.43 | 174.30 | — |
| MSFT | MSFT270617P00665000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 665.00 | +25.64% | 141.66 | 138.50 | 153.14 | — |
| MSFT | MSFT270617P00660000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 660.00 | +24.69% | 139.33 | 137.40 | 153.54 | — |
| MSFT | MSFT270617P00655000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 655.00 | +23.75% | 131.36 | 130.22 | 151.45 | — |
| MSFT | MSFT270617P00650000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 650.00 | +22.80% | 128.10 | 124.65 | 143.31 | — |
| MSFT | MSFT270617P00645000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 645.00 | +21.86% | 127.11 | 122.29 | 153.80 | — |
| MSFT | MSFT270617P00640000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 640.00 | +20.91% | 121.90 | 119.61 | 123.13 | — |
| MSFT | MSFT270617P00635000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 635.00 | +19.97% | 117.51 | 116.27 | 130.81 | — |
| MSFT | MSFT270617P00630000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 630.00 | +19.03% | 113.19 | 110.76 | 131.60 | — |
| MSFT | MSFT270617P00625000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 625.00 | +18.08% | 110.25 | 107.99 | 145.23 | — |
| MSFT | MSFT270617P00620000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 620.00 | +17.14% | 107.45 | 103.90 | 115.57 | — |
| MSFT | MSFT270617P00615000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 615.00 | +16.19% | 102.79 | 98.96 | 158.20 | — |
| MSFT | MSFT270617P00610000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 610.00 | +15.25% | 97.68 | 95.81 | 112.82 | — |
| MSFT | MSFT270617P00605000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 605.00 | +14.30% | 93.51 | 91.61 | — | — |
| MSFT | MSFT270617P00600000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 600.00 | +13.36% | 89.38 | 87.35 | 87.06 | — |
| MSFT | MSFT270617P00595000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 595.00 | +12.41% | 87.17 | 85.79 | 85.58 | — |
| MSFT | MSFT270617P00590000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 590.00 | +11.47% | 85.00 | 82.34 | 116.65 | — |
| MSFT | MSFT270617P00585000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 585.00 | +10.52% | 80.56 | 77.14 | 88.06 | — |
| MSFT | MSFT270617P00580000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 580.00 | +9.58% | 76.47 | 75.25 | 99.21 | — |
| MSFT | MSFT270617P00575000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 575.00 | +8.63% | 73.92 | 72.26 | 187.99 | — |
| MSFT | MSFT270617P00570000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 570.00 | +7.69% | 69.33 | 69.11 | 69.10 | — |
| MSFT | MSFT270617P00565000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 565.00 | +6.74% | 66.84 | 65.28 | 74.93 | — |
| MSFT | MSFT270617P00560000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 560.00 | +5.80% | 63.68 | 61.42 | 62.42 | — |
| MSFT | MSFT270617P00555000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 555.00 | +4.86% | 61.52 | 60.86 | 60.35 | — |
| MSFT | MSFT270617P00550000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 550.00 | +3.91% | 59.71 | 56.33 | 57.52 | — |
| MSFT | MSFT270617P00545000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 545.00 | +2.97% | 55.95 | 53.64 | 57.90 | — |
| MSFT | MSFT270617P00540000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 540.00 | +2.02% | 53.35 | 51.45 | 51.46 | — |
| MSFT | MSFT270617P00535000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 535.00 | +1.08% | 51.97 | 49.86 | 50.18 | — |
| MSFT | MSFT270617P00530000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 530.00 | +0.13% | 48.37 | 45.81 | 47.05 | — |
| MSFT | MSFT270617P00525000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 525.00 | -0.81% | 45.95 | 44.55 | 44.43 | — |
| MSFT | MSFT270617P00520000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 520.00 | -1.76% | 43.84 | 42.00 | 42.52 | — |
| MSFT | MSFT270617P00515000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 515.00 | -2.70% | 41.64 | 39.08 | 39.85 | — |
| MSFT | MSFT270617P00510000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 510.00 | -3.65% | 39.92 | 37.02 | 38.45 | — |
| MSFT | MSFT270617P00505000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 505.00 | -4.59% | 37.37 | 35.17 | 35.75 | — |
| MSFT | MSFT270617P00500000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 500.00 | -5.54% | 34.48 | 32.94 | 34.42 | — |
| MSFT | MSFT270617P00490000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 490.00 | -7.42% | 30.62 | 29.88 | 30.05 | — |
| MSFT | MSFT270617P00480000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | -9.31% | 27.42 | 26.33 | 27.05 | — |
| MSFT | MSFT270617P00470000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | -11.20% | 24.78 | 23.76 | 23.76 | — |
| MSFT | MSFT270617P00460000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | -13.09% | 21.68 | 20.35 | 20.80 | — |
| MSFT | MSFT270617P00450000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | -14.98% | 18.95 | 18.15 | 18.05 | — |
| MSFT | MSFT270617P00440000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | -16.87% | 16.84 | 15.58 | 15.65 | — |
| MSFT | MSFT270617P00430000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | -18.76% | 14.35 | 13.08 | 13.65 | — |
| MSFT | MSFT270617P00420000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | -20.65% | 12.32 | 11.46 | 11.85 | — |
| MSFT | MSFT270617P00410000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | -22.54% | 11.02 | 10.08 | 10.20 | — |
| MSFT | MSFT270617P00400000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | -24.43% | 8.92 | 8.45 | 8.67 | — |
| MSFT | MSFT270617P00390000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | -26.32% | 7.49 | 7.02 | 7.34 | — |
| MSFT | MSFT270617P00380000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | -28.21% | 6.57 | 6.07 | 6.17 | — |
| MSFT | MSFT270617P00370000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | -30.10% | 5.88 | 4.94 | 5.15 | — |
| MSFT | MSFT270617P00360000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | -31.99% | 4.69 | 4.23 | 4.53 | — |
| MSFT | MSFT270617P00350000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | -33.87% | 3.84 | 3.65 | 3.67 | — |
| MSFT | MSFT270617P00340000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | -35.76% | 3.10 | 3.02 | 3.05 | — |
| MSFT | MSFT270617P00330000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | -37.65% | 2.70 | 2.44 | 2.50 | — |
| MSFT | MSFT270617P00320000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | -39.54% | 2.05 | 1.97 | 2.04 | — |
| MSFT | MSFT270617P00310000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | -41.43% | 1.87 | 1.45 | 1.85 | — |
| MSFT | MSFT270617P00300000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | -43.32% | 1.64 | 1.27 | 1.36 | — |
| MSFT | MSFT270617P00290000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | -45.21% | 1.18 | 1.03 | 1.16 | — |
| MSFT | MSFT270617P00280000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | -47.10% | 0.92 | 0.82 | 0.89 | — |
| MSFT | MSFT270617P00270000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | -48.99% | 0.82 | 0.71 | 0.73 | — |
| MSFT | MSFT270617P00260000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | -50.88% | 0.60 | 0.48 | 0.76 | — |
| MSFT | MSFT270617P00250000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | -52.77% | 0.53 | 0.32 | 0.50 | — |
| MSFT | MSFT270617P00240000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | -54.66% | 0.45 | 0.36 | 0.40 | — |
| MSFT | MSFT270617P00230000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -56.55% | 0.79 | 0.04 | 0.31 | — |
| MSFT | MSFT270617P00220000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 220.00 | -58.44% | 0.33 | 0.16 | 0.18 | — |
| MSFT | MSFT270617P00210000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 210.00 | -60.32% | 0.35 | 0.13 | 0.23 | — |
| MSFT | MSFT270617P00200000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 200.00 | -62.21% | 0.52 | 0.08 | 0.21 | — |
| MSFT | MSFT270617P00195000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 195.00 | -63.16% | 0.74 | 0.08 | 0.21 | — |
| MSFT | MSFT270617P00190000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 190.00 | -64.10% | 0.83 | 0.08 | 0.18 | — |
| MSFT | MSFT270617P00185000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 185.00 | -65.05% | 0.98 | 0.08 | 0.16 | — |
| MSFT | MSFT270617P00180000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 180.00 | -65.99% | 0.74 | 0.08 | 0.25 | — |
| MSFT | MSFT270617P00175000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 175.00 | -66.94% | 0.19 | 0.03 | 0.13 | — |
| MSFT | MSFT270917C00780000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 780.00 | +47.36% | 11.84 | 10.62 | 11.28 | — |
| MSFT | MSFT270917C00760000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 760.00 | +43.59% | 14.45 | 12.92 | 13.61 | — |
| MSFT | MSFT270917C00740000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 740.00 | +39.81% | 16.82 | 14.28 | 14.85 | — |
| MSFT | MSFT270917C00720000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 720.00 | +36.03% | 18.86 | 16.82 | 18.00 | — |
| MSFT | MSFT270917C00700000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 700.00 | +32.25% | 22.33 | 20.09 | 21.50 | — |
| MSFT | MSFT270917C00680000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 680.00 | +28.47% | 25.14 | 23.82 | 25.38 | — |
| MSFT | MSFT270917C00675000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 675.00 | +27.53% | 27.01 | 25.24 | 27.45 | — |
| MSFT | MSFT270917C00670000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 670.00 | +26.58% | 26.97 | 26.06 | 26.33 | — |
| MSFT | MSFT270917C00665000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 665.00 | +25.64% | 28.07 | 26.05 | 29.65 | — |
| MSFT | MSFT270917C00660000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 660.00 | +24.69% | 29.76 | 28.16 | 31.05 | — |
| MSFT | MSFT270917C00655000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 655.00 | +23.75% | 31.33 | 28.98 | 31.35 | — |
| MSFT | MSFT270917C00650000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 650.00 | +22.80% | 32.05 | 29.81 | 31.98 | — |
| MSFT | MSFT270917C00645000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 645.00 | +21.86% | 32.87 | 31.46 | 33.49 | — |
| MSFT | MSFT270917C00640000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 640.00 | +20.91% | 35.18 | 32.59 | 33.45 | — |
| MSFT | MSFT270917C00635000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 635.00 | +19.97% | 36.00 | 33.90 | 34.86 | — |
| MSFT | MSFT270917C00630000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 630.00 | +19.03% | 37.33 | 35.58 | 37.89 | — |
| MSFT | MSFT270917C00625000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 625.00 | +18.08% | 39.18 | 36.20 | 38.50 | — |
| MSFT | MSFT270917C00620000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 620.00 | +17.14% | 39.81 | 37.59 | 39.52 | — |
| MSFT | MSFT270917C00615000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 615.00 | +16.19% | 42.11 | 38.17 | 42.26 | — |
| MSFT | MSFT270917C00610000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 610.00 | +15.25% | 42.55 | 41.20 | 43.11 | — |
| MSFT | MSFT270917C00605000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 605.00 | +14.30% | 43.21 | 43.08 | 43.21 | — |
| MSFT | MSFT270917C00600000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 600.00 | +13.36% | 46.12 | 45.72 | 45.72 | — |
| MSFT | MSFT270917C00595000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 595.00 | +12.41% | 48.02 | 45.58 | 47.00 | — |
| MSFT | MSFT270917C00590000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 590.00 | +11.47% | 51.04 | 47.97 | 48.68 | — |
| MSFT | MSFT270917C00585000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 585.00 | +10.52% | 52.13 | 48.72 | 50.95 | — |
| MSFT | MSFT270917C00580000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 580.00 | +9.58% | 54.34 | 50.37 | 53.00 | — |
| MSFT | MSFT270917C00575000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 575.00 | +8.63% | 54.23 | 53.75 | 55.25 | — |
| MSFT | MSFT270917C00570000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 570.00 | +7.69% | 56.33 | 54.38 | 56.08 | — |
| MSFT | MSFT270917C00565000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 565.00 | +6.74% | 59.91 | 58.17 | 61.20 | — |
| MSFT | MSFT270917C00560000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 560.00 | +5.80% | 60.98 | 58.16 | 62.38 | — |
| MSFT | MSFT270917C00555000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 555.00 | +4.86% | 64.54 | 61.44 | 63.24 | — |
| MSFT | MSFT270917C00550000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 550.00 | +3.91% | 65.98 | 63.60 | 64.30 | — |
| MSFT | MSFT270917C00545000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 545.00 | +2.97% | 68.98 | 64.47 | 68.12 | — |
| MSFT | MSFT270917C00540000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 540.00 | +2.02% | 70.77 | 67.06 | 69.68 | — |
| MSFT | MSFT270917C00535000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 535.00 | +1.08% | 74.08 | 68.46 | 73.32 | — |
| MSFT | MSFT270917C00530000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 530.00 | +0.13% | 76.43 | 72.60 | 74.50 | — |
| MSFT | MSFT270917C00525000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 525.00 | -0.81% | 76.50 | 75.96 | 77.08 | — |
| MSFT | MSFT270917C00520000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 520.00 | -1.76% | 81.68 | 77.55 | 80.04 | — |
| MSFT | MSFT270917C00515000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 515.00 | -2.70% | 83.69 | 80.06 | 86.95 | — |
| MSFT | MSFT270917C00510000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 510.00 | -3.65% | 84.11 | 83.10 | 85.12 | — |
| MSFT | MSFT270917C00505000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 505.00 | -4.59% | 89.04 | 84.48 | 87.88 | — |
| MSFT | MSFT270917C00500000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 500.00 | -5.54% | 92.40 | 87.95 | 90.41 | — |
| MSFT | MSFT270917C00495000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 495.00 | -6.48% | 93.27 | 89.61 | 92.04 | — |
| MSFT | MSFT270917C00490000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 490.00 | -7.42% | 98.94 | 92.54 | 99.24 | — |
| MSFT | MSFT270917C00485000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 485.00 | -8.37% | 100.44 | 96.37 | 97.35 | — |
| MSFT | MSFT270917C00480000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | -9.31% | 100.99 | 99.26 | 102.52 | — |
| MSFT | MSFT270917C00475000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 475.00 | -10.26% | 104.40 | 102.13 | 102.00 | — |
| MSFT | MSFT270917C00470000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | -11.20% | 108.47 | 107.73 | 110.14 | — |
| MSFT | MSFT270917C00465000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 465.00 | -12.15% | 110.80 | 110.69 | 109.05 | — |
| MSFT | MSFT270917C00460000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | -13.09% | 117.84 | 113.88 | 113.64 | — |
| MSFT | MSFT270917C00455000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 455.00 | -14.04% | 118.89 | 117.71 | 117.71 | — |
| MSFT | MSFT270917C00450000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 450.00 | -14.98% | 123.22 | 120.17 | 121.00 | — |
| MSFT | MSFT270917C00445000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 445.00 | -15.93% | 127.67 | 120.16 | 107.10 | — |
| MSFT | MSFT270917C00440000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 440.00 | -16.87% | 128.39 | 126.19 | 128.95 | — |
| MSFT | MSFT270917C00435000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 435.00 | -17.82% | 132.82 | 129.41 | 133.85 | — |
| MSFT | MSFT270917C00430000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 430.00 | -18.76% | 137.90 | 135.45 | 135.80 | — |
| MSFT | MSFT270917C00425000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 425.00 | -19.71% | 141.74 | 133.75 | 131.50 | — |
| MSFT | MSFT270917C00420000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 420.00 | -20.65% | 142.77 | 141.82 | 144.22 | — |
| MSFT | MSFT270917C00415000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 415.00 | -21.59% | 146.61 | 144.20 | 146.94 | — |
| MSFT | MSFT270917C00410000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 410.00 | -22.54% | 152.10 | 149.54 | 130.52 | — |
| MSFT | MSFT270917C00405000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 405.00 | -23.48% | 154.84 | 153.24 | 155.53 | — |
| MSFT | MSFT270917C00400000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 400.00 | -24.43% | 161.28 | 154.70 | 159.56 | — |
| MSFT | MSFT270917C00395000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 395.00 | -25.37% | 165.36 | 161.86 | 150.38 | — |
| MSFT | MSFT270917C00390000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 390.00 | -26.32% | 165.60 | 162.35 | 168.44 | — |
| MSFT | MSFT270917C00385000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 385.00 | -27.26% | 170.67 | 168.79 | 171.50 | — |
| MSFT | MSFT270917C00380000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 380.00 | -28.21% | 176.35 | 169.86 | 174.89 | — |
| MSFT | MSFT270917C00375000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 375.00 | -29.15% | 181.87 | 178.27 | 152.25 | — |
| MSFT | MSFT270917C00370000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 370.00 | -30.10% | 184.21 | 180.61 | 175.77 | — |
| MSFT | MSFT270917C00365000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 365.00 | -31.04% | 187.96 | 184.51 | 189.81 | — |
| MSFT | MSFT270917C00360000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 360.00 | -31.99% | 193.65 | 186.90 | 192.60 | — |
| MSFT | MSFT270917C00355000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 355.00 | -32.93% | 194.40 | 194.32 | 167.98 | — |
| MSFT | MSFT270917C00350000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 350.00 | -33.87% | 198.08 | 196.96 | 198.38 | — |
| MSFT | MSFT270917C00345000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 345.00 | -34.82% | 205.29 | 199.36 | 191.88 | — |
| MSFT | MSFT270917C00340000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 340.00 | -35.76% | 207.39 | 204.83 | 210.32 | — |
| MSFT | MSFT270917C00335000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 335.00 | -36.71% | 217.62 | 213.37 | 214.58 | — |
| MSFT | MSFT270917C00330000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 330.00 | -37.65% | 217.25 | 212.07 | 219.10 | — |
| MSFT | MSFT270917C00325000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 325.00 | -38.60% | 226.22 | 220.44 | 217.15 | — |
| MSFT | MSFT270917C00320000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 320.00 | -39.54% | 229.82 | 225.92 | 229.73 | — |
| MSFT | MSFT270917C00315000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 315.00 | -40.49% | 233.04 | 229.74 | 226.58 | — |
| MSFT | MSFT270917C00310000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 310.00 | -41.43% | 236.26 | 231.28 | 234.50 | — |
| MSFT | MSFT270917C00305000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 305.00 | -42.38% | 236.33 | 235.08 | 227.34 | — |
| MSFT | MSFT270917C00300000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 300.00 | -43.32% | 246.81 | 240.76 | 223.61 | — |
| MSFT | MSFT270917C00295000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 295.00 | -44.27% | 249.54 | 241.00 | 229.56 | — |
| MSFT | MSFT270917C00290000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 290.00 | -45.21% | 255.86 | 252.76 | 241.13 | — |
| MSFT | MSFT270917C00285000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 285.00 | -46.16% | 255.27 | 250.00 | 224.05 | — |
| MSFT | MSFT270917C00280000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 280.00 | -47.10% | 265.89 | 262.99 | 248.61 | — |
| MSFT | MSFT270917C00275000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 275.00 | -48.04% | 267.70 | 266.03 | 263.88 | — |
| MSFT | MSFT270917C00270000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 270.00 | -48.99% | 275.97 | 274.10 | 261.39 | — |
| MSFT | MSFT270917C00265000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 265.00 | -49.93% | 272.15 | 270.47 | 264.24 | — |
| MSFT | MSFT270917C00260000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 260.00 | -50.88% | 283.10 | 280.20 | 262.12 | — |
| MSFT | MSFT270917C00255000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 255.00 | -51.82% | 283.46 | 279.72 | 273.02 | — |
| MSFT | MSFT270917C00250000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 250.00 | -52.77% | 295.76 | 293.01 | 285.54 | — |
| MSFT | MSFT270917C00245000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 245.00 | -53.71% | 294.38 | 290.55 | 283.09 | — |
| MSFT | MSFT270917C00240000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | -54.66% | 298.21 | 293.03 | 282.28 | — |
| MSFT | MSFT270917C00235000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 235.00 | -55.60% | 304.04 | 303.89 | 307.35 | — |
| MSFT | MSFT270917C00230000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | -56.55% | 313.50 | 308.53 | 297.08 | — |
| MSFT | MSFT270917C00225000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 225.00 | -57.49% | 319.57 | 307.51 | 295.63 | — |
| MSFT | MSFT270917C00220000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | -58.44% | 323.94 | 316.75 | 320.61 | — |
| MSFT | MSFT270917C00215000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 215.00 | -59.38% | 325.62 | 315.34 | 308.52 | — |
| MSFT | MSFT270917C00210000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | -60.32% | 328.69 | 320.72 | 316.16 | — |
| MSFT | MSFT270917C00205000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 205.00 | -61.27% | 329.81 | 329.47 | 316.57 | — |
| MSFT | MSFT270917C00200000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | -62.21% | 338.01 | 337.98 | 321.04 | — |
| MSFT | MSFT270917C00195000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 195.00 | -63.16% | 349.12 | 340.54 | 330.03 | — |
| MSFT | MSFT270917C00190000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | -64.10% | 342.22 | 342.03 | 334.66 | — |
| MSFT | MSFT270917C00185000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | -65.05% | 357.95 | 346.47 | 327.93 | — |
| MSFT | MSFT270917P00780000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 780.00 | +47.36% | 253.46 | 245.67 | — | — |
| MSFT | MSFT270917P00760000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 760.00 | +43.59% | 231.01 | 227.77 | 227.14 | — |
| MSFT | MSFT270917P00740000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 740.00 | +39.81% | 216.63 | 209.45 | 210.02 | — |
| MSFT | MSFT270917P00720000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 720.00 | +36.03% | 191.60 | 191.01 | 191.36 | — |
| MSFT | MSFT270917P00700000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 700.00 | +32.25% | 176.95 | 171.41 | 178.48 | — |
| MSFT | MSFT270917P00680000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 680.00 | +28.47% | 159.39 | 156.58 | 155.79 | — |
| MSFT | MSFT270917P00675000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 675.00 | +27.53% | 153.77 | 150.27 | 150.80 | — |
| MSFT | MSFT270917P00670000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 670.00 | +26.58% | 151.85 | 148.75 | 147.42 | — |
| MSFT | MSFT270917P00665000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 665.00 | +25.64% | 149.14 | 143.83 | 174.89 | — |
| MSFT | MSFT270917P00660000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 660.00 | +24.69% | 141.21 | 138.10 | 159.21 | — |
| MSFT | MSFT270917P00655000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 655.00 | +23.75% | 140.33 | 137.08 | 147.01 | — |
| MSFT | MSFT270917P00650000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 650.00 | +22.80% | 137.44 | 129.74 | 137.34 | — |
| MSFT | MSFT270917P00645000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 645.00 | +21.86% | 130.25 | 127.21 | 139.99 | — |
| MSFT | MSFT270917P00640000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 640.00 | +20.91% | 129.13 | 124.91 | — | — |
| MSFT | MSFT270917P00635000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 635.00 | +19.97% | 123.16 | 117.55 | — | — |
| MSFT | MSFT270917P00630000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 630.00 | +19.03% | 119.80 | 115.72 | 129.09 | — |
| MSFT | MSFT270917P00625000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 625.00 | +18.08% | 115.79 | 113.48 | 116.75 | — |
| MSFT | MSFT270917P00620000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 620.00 | +17.14% | 109.67 | 108.72 | 180.43 | — |
| MSFT | MSFT270917P00615000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 615.00 | +16.19% | 105.71 | 103.65 | — | — |
| MSFT | MSFT270917P00610000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 610.00 | +15.25% | 106.02 | 102.72 | 101.85 | — |
| MSFT | MSFT270917P00605000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 605.00 | +14.30% | 99.33 | 97.65 | — | — |
| MSFT | MSFT270917P00600000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 600.00 | +13.36% | 98.83 | 92.86 | 94.57 | — |
| MSFT | MSFT270917P00595000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 595.00 | +12.41% | 94.02 | 91.41 | 103.10 | — |
| MSFT | MSFT270917P00590000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 590.00 | +11.47% | 92.11 | 88.00 | 195.28 | — |
| MSFT | MSFT270917P00585000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 585.00 | +10.52% | 88.81 | 85.18 | 96.38 | — |
| MSFT | MSFT270917P00580000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 580.00 | +9.58% | 84.98 | 80.99 | 82.55 | — |
| MSFT | MSFT270917P00575000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 575.00 | +8.63% | 80.56 | 78.92 | 89.80 | — |
| MSFT | MSFT270917P00570000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 570.00 | +7.69% | 78.85 | 75.60 | 76.38 | — |
| MSFT | MSFT270917P00565000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 565.00 | +6.74% | 75.62 | 73.27 | 73.75 | — |
| MSFT | MSFT270917P00560000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 560.00 | +5.80% | 72.23 | 69.10 | 70.63 | — |
| MSFT | MSFT270917P00555000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 555.00 | +4.86% | 67.85 | 65.46 | 67.65 | — |
| MSFT | MSFT270917P00550000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 550.00 | +3.91% | 65.94 | 62.08 | 65.00 | — |
| MSFT | MSFT270917P00545000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 545.00 | +2.97% | 65.42 | 62.78 | 62.78 | — |
| MSFT | MSFT270917P00540000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 540.00 | +2.02% | 61.82 | 59.27 | 59.90 | — |
| MSFT | MSFT270917P00535000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 535.00 | +1.08% | 58.34 | 56.93 | 57.59 | — |
| MSFT | MSFT270917P00530000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 530.00 | +0.13% | 56.60 | 53.42 | 54.92 | — |
| MSFT | MSFT270917P00525000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 525.00 | -0.81% | 52.94 | 50.55 | 51.65 | — |
| MSFT | MSFT270917P00520000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 520.00 | -1.76% | 50.87 | 48.54 | 50.28 | — |
| MSFT | MSFT270917P00515000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 515.00 | -2.70% | 49.18 | 46.59 | 47.40 | — |
| MSFT | MSFT270917P00510000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 510.00 | -3.65% | 46.70 | 43.64 | 45.30 | — |
| MSFT | MSFT270917P00505000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 505.00 | -4.59% | 44.12 | 42.83 | 43.40 | — |
| MSFT | MSFT270917P00500000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 500.00 | -5.54% | 41.40 | 40.52 | 41.20 | — |
| MSFT | MSFT270917P00495000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 495.00 | -6.48% | 41.11 | 37.76 | 38.55 | — |
| MSFT | MSFT270917P00490000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 490.00 | -7.42% | 37.79 | 36.78 | 37.12 | — |
| MSFT | MSFT270917P00485000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 485.00 | -8.37% | 36.91 | 34.33 | 34.70 | — |
| MSFT | MSFT270917P00480000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | -9.31% | 34.67 | 32.42 | 33.60 | — |
| MSFT | MSFT270917P00475000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 475.00 | -10.26% | 32.34 | 32.01 | 31.96 | — |
| MSFT | MSFT270917P00470000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | -11.20% | 31.59 | 29.82 | 30.10 | — |
| MSFT | MSFT270917P00465000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 465.00 | -12.15% | 29.73 | 27.90 | 28.05 | — |
| MSFT | MSFT270917P00460000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | -13.09% | 27.81 | 26.49 | 26.77 | — |
| MSFT | MSFT270917P00455000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 455.00 | -14.04% | 25.84 | 24.85 | 25.45 | — |
| MSFT | MSFT270917P00450000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 450.00 | -14.98% | 25.38 | 24.01 | 23.82 | — |
| MSFT | MSFT270917P00445000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 445.00 | -15.93% | 23.80 | 22.34 | 22.25 | — |
| MSFT | MSFT270917P00440000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 440.00 | -16.87% | 22.29 | 21.15 | 21.13 | — |
| MSFT | MSFT270917P00435000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 435.00 | -17.82% | 21.22 | 19.11 | 19.65 | — |
| MSFT | MSFT270917P00430000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 430.00 | -18.76% | 19.39 | 17.80 | 18.72 | — |
| MSFT | MSFT270917P00425000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 425.00 | -19.71% | 18.46 | 17.43 | 18.35 | — |
| MSFT | MSFT270917P00420000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 420.00 | -20.65% | 17.50 | 16.08 | 16.39 | — |
| MSFT | MSFT270917P00415000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 415.00 | -21.59% | 15.83 | 15.55 | 15.20 | — |
| MSFT | MSFT270917P00410000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 410.00 | -22.54% | 14.99 | 14.39 | 14.24 | — |
| MSFT | MSFT270917P00405000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 405.00 | -23.48% | 14.56 | 13.14 | 13.30 | — |
| MSFT | MSFT270917P00400000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 400.00 | -24.43% | 13.19 | 12.23 | 12.64 | — |
| MSFT | MSFT270917P00395000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 395.00 | -25.37% | 12.66 | 11.50 | 11.60 | — |
| MSFT | MSFT270917P00390000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 390.00 | -26.32% | 11.17 | 10.23 | 10.88 | — |
| MSFT | MSFT270917P00385000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 385.00 | -27.26% | 10.69 | 10.03 | 10.10 | — |
| MSFT | MSFT270917P00380000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 380.00 | -28.21% | 10.52 | 9.06 | 9.40 | — |
| MSFT | MSFT270917P00375000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 375.00 | -29.15% | 9.72 | 8.48 | 8.75 | — |
| MSFT | MSFT270917P00370000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 370.00 | -30.10% | 8.39 | 7.85 | 8.00 | — |
| MSFT | MSFT270917P00365000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 365.00 | -31.04% | 7.79 | 7.42 | 7.62 | — |
| MSFT | MSFT270917P00360000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 360.00 | -31.99% | 7.20 | 6.94 | 7.00 | — |
| MSFT | MSFT270917P00355000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 355.00 | -32.93% | 6.73 | 5.88 | 6.50 | — |
| MSFT | MSFT270917P00350000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 350.00 | -33.87% | 6.35 | 5.40 | 6.11 | — |
| MSFT | MSFT270917P00345000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 345.00 | -34.82% | 6.23 | 5.35 | 5.60 | — |
| MSFT | MSFT270917P00340000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 340.00 | -35.76% | 6.19 | 4.83 | 5.10 | — |
| MSFT | MSFT270917P00335000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 335.00 | -36.71% | 4.97 | 4.66 | 4.75 | — |
| MSFT | MSFT270917P00330000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 330.00 | -37.65% | 4.56 | 4.27 | 4.50 | — |
| MSFT | MSFT270917P00325000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 325.00 | -38.60% | 4.08 | 3.83 | 4.05 | — |
| MSFT | MSFT270917P00320000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 320.00 | -39.54% | 3.87 | 3.52 | 4.05 | — |
| MSFT | MSFT270917P00315000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 315.00 | -40.49% | 3.46 | 3.18 | 3.47 | — |
| MSFT | MSFT270917P00310000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 310.00 | -41.43% | 3.20 | 2.74 | 3.87 | — |
| MSFT | MSFT270917P00305000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 305.00 | -42.38% | 3.27 | 2.63 | 3.45 | — |
| MSFT | MSFT270917P00300000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 300.00 | -43.32% | 2.96 | 2.35 | 2.57 | — |
| MSFT | MSFT270917P00295000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 295.00 | -44.27% | 2.55 | 2.21 | 3.45 | — |
| MSFT | MSFT270917P00290000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 290.00 | -45.21% | 2.54 | 1.87 | 2.14 | — |
| MSFT | MSFT270917P00285000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 285.00 | -46.16% | 2.17 | 1.67 | 2.82 | — |
| MSFT | MSFT270917P00280000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 280.00 | -47.10% | 1.97 | 1.62 | 1.89 | — |
| MSFT | MSFT270917P00275000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 275.00 | -48.04% | 2.04 | 1.29 | 1.99 | — |
| MSFT | MSFT270917P00270000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 270.00 | -48.99% | 1.64 | 1.32 | 1.92 | — |
| MSFT | MSFT270917P00265000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 265.00 | -49.93% | 1.56 | 1.05 | 1.30 | — |
| MSFT | MSFT270917P00260000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 260.00 | -50.88% | 1.36 | 0.88 | 1.43 | — |
| MSFT | MSFT270917P00255000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 255.00 | -51.82% | 1.88 | 0.18 | 1.34 | — |
| MSFT | MSFT270917P00250000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 250.00 | -52.77% | 1.58 | 0.17 | 1.23 | — |
| MSFT | MSFT270917P00245000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 245.00 | -53.71% | 1.72 | 0.03 | 1.32 | — |
| MSFT | MSFT270917P00240000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 240.00 | -54.66% | 1.59 | 0.01 | 0.97 | — |
| MSFT | MSFT270917P00235000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 235.00 | -55.60% | 0.94 | 0.45 | 1.00 | — |
| MSFT | MSFT270917P00230000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 230.00 | -56.55% | 0.87 | 0.38 | 0.50 | — |
| MSFT | MSFT270917P00225000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 225.00 | -57.49% | 1.38 | 0.03 | 1.08 | — |
| MSFT | MSFT270917P00220000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 220.00 | -58.44% | 1.32 | 0.01 | 0.63 | — |
| MSFT | MSFT270917P00215000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 215.00 | -59.38% | 1.27 | 0.03 | 0.65 | — |
| MSFT | MSFT270917P00210000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 210.00 | -60.32% | 1.26 | 0.01 | 0.65 | — |
| MSFT | MSFT270917P00205000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 205.00 | -61.27% | 1.21 | 0.08 | 0.44 | — |
| MSFT | MSFT270917P00200000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 200.00 | -62.21% | 0.98 | 0.03 | 0.56 | — |
| MSFT | MSFT270917P00195000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 195.00 | -63.16% | 0.96 | 0.01 | 0.27 | — |
| MSFT | MSFT270917P00190000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 190.00 | -64.10% | 0.91 | 0.12 | 0.35 | — |
| MSFT | MSFT270917P00185000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 185.00 | -65.05% | 0.95 | 0.08 | 0.33 | — |
| MSFT | MSFT271217C00800000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 800.00 | +51.14% | 16.43 | 15.08 | 15.95 | — |
| MSFT | MSFT271217C00780000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 780.00 | +47.36% | 18.98 | 17.78 | 19.20 | — |
| MSFT | MSFT271217C00775000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 775.00 | +46.42% | 19.56 | 17.50 | 18.09 | — |
| MSFT | MSFT271217C00770000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 770.00 | +45.48% | 20.59 | 18.87 | 18.35 | — |
| MSFT | MSFT271217C00765000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 765.00 | +44.53% | 21.58 | 18.96 | 17.68 | — |
| MSFT | MSFT271217C00760000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 760.00 | +43.59% | 21.44 | 19.69 | 18.10 | — |
| MSFT | MSFT271217C00755000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 755.00 | +42.64% | 22.89 | 21.28 | 18.59 | — |
| MSFT | MSFT271217C00750000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 750.00 | +41.70% | 22.80 | 20.59 | 23.59 | — |
| MSFT | MSFT271217C00745000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 745.00 | +40.75% | 24.02 | 21.41 | 19.75 | — |
| MSFT | MSFT271217C00740000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 740.00 | +39.81% | 24.85 | 22.27 | 22.63 | — |
| MSFT | MSFT271217C00735000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 735.00 | +38.86% | 25.46 | 22.99 | 19.98 | — |
| MSFT | MSFT271217C00730000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 730.00 | +37.92% | 26.59 | 24.00 | 26.25 | — |
| MSFT | MSFT271217C00725000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 725.00 | +36.97% | 26.53 | 25.18 | 26.20 | — |
| MSFT | MSFT271217C00720000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 720.00 | +36.03% | 28.44 | 25.11 | 26.65 | — |
| MSFT | MSFT271217C00715000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 715.00 | +35.08% | 28.51 | 26.27 | 24.40 | — |
| MSFT | MSFT271217C00710000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 710.00 | +34.14% | 28.92 | 26.46 | 30.00 | — |
| MSFT | MSFT271217C00705000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 705.00 | +33.19% | 30.33 | 27.85 | 30.47 | — |
| MSFT | MSFT271217C00700000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 700.00 | +32.25% | 31.25 | 28.67 | 31.25 | — |
| MSFT | MSFT271217C00695000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 695.00 | +31.31% | 32.44 | 30.01 | 30.32 | — |
| MSFT | MSFT271217C00690000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 690.00 | +30.36% | 33.18 | 30.73 | 30.21 | — |
| MSFT | MSFT271217C00685000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 685.00 | +29.42% | 33.63 | 31.72 | 34.40 | — |
| MSFT | MSFT271217C00680000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 680.00 | +28.47% | 36.30 | 32.89 | 36.20 | — |
| MSFT | MSFT271217C00675000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 675.00 | +27.53% | 36.27 | 33.63 | 35.46 | — |
| MSFT | MSFT271217C00670000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 670.00 | +26.58% | 37.14 | 35.62 | 37.94 | — |
| MSFT | MSFT271217C00665000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 665.00 | +25.64% | 39.14 | 36.94 | 33.66 | — |
| MSFT | MSFT271217C00660000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 660.00 | +24.69% | 40.84 | 38.18 | 39.70 | — |
| MSFT | MSFT271217C00655000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 655.00 | +23.75% | 42.37 | 38.87 | 40.31 | — |
| MSFT | MSFT271217C00650000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 650.00 | +22.80% | 42.34 | 39.99 | 41.65 | — |
| MSFT | MSFT271217C00645000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 645.00 | +21.86% | 43.64 | 41.48 | 42.12 | — |
| MSFT | MSFT271217C00640000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 640.00 | +20.91% | 44.75 | 42.30 | 41.57 | — |
| MSFT | MSFT271217C00635000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 635.00 | +19.97% | 46.68 | 44.64 | 45.65 | — |
| MSFT | MSFT271217C00630000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 630.00 | +19.03% | 48.39 | 44.98 | 47.54 | — |
| MSFT | MSFT271217C00625000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 625.00 | +18.08% | 50.67 | 48.08 | 49.20 | — |
| MSFT | MSFT271217C00620000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 620.00 | +17.14% | 50.79 | 47.95 | 50.17 | — |
| MSFT | MSFT271217C00615000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 615.00 | +16.19% | 52.56 | 50.70 | 52.80 | — |
| MSFT | MSFT271217C00610000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 610.00 | +15.25% | 55.49 | 50.66 | 53.71 | — |
| MSFT | MSFT271217C00605000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 605.00 | +14.30% | 56.52 | 54.36 | 54.10 | — |
| MSFT | MSFT271217C00600000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 600.00 | +13.36% | 57.47 | 55.99 | 57.01 | — |
| MSFT | MSFT271217C00595000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 595.00 | +12.41% | 60.83 | 57.68 | 60.02 | — |
| MSFT | MSFT271217C00590000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 590.00 | +11.47% | 61.68 | 57.67 | 60.03 | — |
| MSFT | MSFT271217C00585000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 585.00 | +10.52% | 62.24 | 60.55 | 63.33 | — |
| MSFT | MSFT271217C00580000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 580.00 | +9.58% | 64.62 | 63.25 | 64.60 | — |
| MSFT | MSFT271217C00575000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 575.00 | +8.63% | 68.49 | 63.44 | 67.03 | — |
| MSFT | MSFT271217C00570000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 570.00 | +7.69% | 69.09 | 65.56 | 68.40 | — |
| MSFT | MSFT271217C00565000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 565.00 | +6.74% | 71.84 | 67.16 | 70.36 | — |
| MSFT | MSFT271217C00560000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 560.00 | +5.80% | 74.51 | 71.10 | 72.40 | — |
| MSFT | MSFT271217C00555000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 555.00 | +4.86% | 76.94 | 72.63 | 74.50 | — |
| MSFT | MSFT271217C00550000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 550.00 | +3.91% | 77.49 | 76.08 | 77.67 | — |
| MSFT | MSFT271217C00545000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 545.00 | +2.97% | 81.01 | 75.51 | 79.82 | — |
| MSFT | MSFT271217C00540000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 540.00 | +2.02% | 81.96 | 77.68 | 81.56 | — |
| MSFT | MSFT271217C00535000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 535.00 | +1.08% | 85.40 | 82.13 | 82.49 | — |
| MSFT | MSFT271217C00530000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 530.00 | +0.13% | 86.41 | 85.41 | 86.12 | — |
| MSFT | MSFT271217C00525000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 525.00 | -0.81% | 90.41 | 87.10 | 87.10 | — |
| MSFT | MSFT271217C00520000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 520.00 | -1.76% | 92.50 | 88.87 | 91.86 | — |
| MSFT | MSFT271217C00515000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 515.00 | -2.70% | 94.58 | 92.46 | 94.80 | — |
| MSFT | MSFT271217C00510000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 510.00 | -3.65% | 96.03 | 94.41 | 96.00 | — |
| MSFT | MSFT271217C00505000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 505.00 | -4.59% | 98.89 | 98.42 | 99.00 | — |
| MSFT | MSFT271217C00500000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 500.00 | -5.54% | 101.72 | 98.79 | 100.15 | — |
| MSFT | MSFT271217C00490000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 490.00 | -7.42% | 109.62 | 104.23 | 105.77 | — |
| MSFT | MSFT271217C00480000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 480.00 | -9.31% | 114.06 | 112.41 | 112.41 | — |
| MSFT | MSFT271217C00470000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 470.00 | -11.20% | 120.70 | 117.32 | 118.57 | — |
| MSFT | MSFT271217C00460000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 460.00 | -13.09% | 124.39 | 121.32 | 123.60 | — |
| MSFT | MSFT271217C00450000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 450.00 | -14.98% | 133.07 | 130.82 | 133.07 | — |
| MSFT | MSFT271217C00440000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 440.00 | -16.87% | 138.99 | 137.23 | 142.17 | — |
| MSFT | MSFT271217C00430000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 430.00 | -18.76% | 146.48 | 145.33 | 145.89 | — |
| MSFT | MSFT271217C00420000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 420.00 | -20.65% | 154.06 | 151.71 | 153.68 | — |
| MSFT | MSFT271217C00410000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 410.00 | -22.54% | 161.51 | 159.06 | 159.80 | — |
| MSFT | MSFT271217C00400000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 400.00 | -24.43% | 165.75 | 165.24 | 165.24 | — |
| MSFT | MSFT271217C00390000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 390.00 | -26.32% | 171.92 | 168.23 | 176.80 | — |
| MSFT | MSFT271217C00380000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 380.00 | -28.21% | 180.69 | 178.85 | 181.03 | — |
| MSFT | MSFT271217C00370000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 370.00 | -30.10% | 188.95 | 188.55 | 191.79 | — |
| MSFT | MSFT271217C00360000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 360.00 | -31.99% | 200.64 | 192.83 | 197.15 | — |
| MSFT | MSFT271217C00350000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 350.00 | -33.87% | 207.82 | 205.57 | 207.26 | — |
| MSFT | MSFT271217C00340000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 340.00 | -35.76% | 211.52 | 210.86 | 211.52 | — |
| MSFT | MSFT271217C00330000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 330.00 | -37.65% | 221.23 | 220.40 | 222.11 | — |
| MSFT | MSFT271217C00320000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 320.00 | -39.54% | 232.42 | 229.82 | 234.08 | — |
| MSFT | MSFT271217C00310000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 310.00 | -41.43% | 243.07 | 238.57 | 242.75 | — |
| MSFT | MSFT271217C00300000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 300.00 | -43.32% | 253.18 | 249.53 | 249.53 | — |
| MSFT | MSFT271217C00290000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 290.00 | -45.21% | 260.22 | 256.32 | 258.42 | — |
| MSFT | MSFT271217C00280000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 280.00 | -47.10% | 271.27 | 264.23 | 264.52 | — |
| MSFT | MSFT271217C00270000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 270.00 | -48.99% | 277.07 | 273.07 | 275.37 | — |
| MSFT | MSFT271217C00260000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 260.00 | -50.88% | 282.20 | 275.73 | 284.72 | — |
| MSFT | MSFT271217C00250000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 250.00 | -52.77% | 290.69 | 286.00 | 292.21 | — |
| MSFT | MSFT271217C00240000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | -54.66% | 302.26 | 298.73 | 302.26 | — |
| MSFT | MSFT271217C00230000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | -56.55% | 315.62 | 303.99 | 311.62 | — |
| MSFT | MSFT271217C00220000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | -58.44% | 326.14 | 321.69 | 320.56 | — |
| MSFT | MSFT271217C00210000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | -60.32% | 335.59 | 331.79 | 330.09 | — |
| MSFT | MSFT271217C00200000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | -62.21% | 336.42 | 331.38 | 339.33 | — |
| MSFT | MSFT271217C00195000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | -63.16% | 346.01 | 333.70 | 341.83 | — |
| MSFT | MSFT271217C00190000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | -64.10% | 348.56 | 344.66 | 335.04 | — |
| MSFT | MSFT271217C00185000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | -65.05% | 357.07 | 348.83 | 355.39 | — |
| MSFT | MSFT271217C00180000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | -65.99% | 359.16 | 354.81 | 343.55 | — |
| MSFT | MSFT271217C00175000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | -66.94% | 368.54 | 363.94 | 360.81 | — |
| MSFT | MSFT271217P00800000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 800.00 | +51.14% | 267.56 | 264.20 | 295.68 | — |
| MSFT | MSFT271217P00780000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 780.00 | +47.36% | 250.81 | 245.87 | 246.39 | — |
| MSFT | MSFT271217P00775000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 775.00 | +46.42% | 244.81 | 239.62 | 380.00 | — |
| MSFT | MSFT271217P00770000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 770.00 | +45.48% | 246.34 | 241.84 | 238.25 | — |
| MSFT | MSFT271217P00765000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 765.00 | +44.53% | 238.15 | 235.28 | 365.36 | — |
| MSFT | MSFT271217P00760000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 760.00 | +43.59% | 237.02 | 230.07 | 228.35 | — |
| MSFT | MSFT271217P00755000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 755.00 | +42.64% | 232.90 | 220.74 | 222.79 | — |
| MSFT | MSFT271217P00750000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 750.00 | +41.70% | 225.89 | 219.17 | 225.45 | — |
| MSFT | MSFT271217P00745000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 745.00 | +40.75% | 223.66 | 217.68 | 215.15 | — |
| MSFT | MSFT271217P00740000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 740.00 | +39.81% | 219.09 | 208.62 | 209.49 | — |
| MSFT | MSFT271217P00735000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 735.00 | +38.86% | 208.25 | 204.62 | 206.55 | — |
| MSFT | MSFT271217P00730000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 730.00 | +37.92% | 205.28 | 197.72 | 203.07 | — |
| MSFT | MSFT271217P00725000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 725.00 | +36.97% | 200.54 | 198.99 | 196.55 | — |
| MSFT | MSFT271217P00720000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 720.00 | +36.03% | 196.76 | 191.32 | 193.94 | — |
| MSFT | MSFT271217P00715000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 715.00 | +35.08% | 191.02 | 186.52 | 194.03 | — |
| MSFT | MSFT271217P00710000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 710.00 | +34.14% | 186.25 | 182.81 | 197.71 | — |
| MSFT | MSFT271217P00705000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 705.00 | +33.19% | 186.76 | 176.34 | 179.55 | — |
| MSFT | MSFT271217P00700000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 700.00 | +32.25% | 178.94 | 172.82 | 181.75 | — |
| MSFT | MSFT271217P00695000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 695.00 | +31.31% | 174.59 | 170.16 | 173.25 | — |
| MSFT | MSFT271217P00690000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 690.00 | +30.36% | 168.47 | 167.17 | 169.53 | — |
| MSFT | MSFT271217P00685000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 685.00 | +29.42% | 166.03 | 164.21 | 162.95 | — |
| MSFT | MSFT271217P00680000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 680.00 | +28.47% | 164.63 | 160.23 | 187.20 | — |
| MSFT | MSFT271217P00675000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 675.00 | +27.53% | 160.97 | 152.17 | 168.22 | — |
| MSFT | MSFT271217P00670000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 670.00 | +26.58% | 155.99 | 149.70 | 195.45 | — |
| MSFT | MSFT271217P00665000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 665.00 | +25.64% | 152.69 | 147.77 | 161.20 | — |
| MSFT | MSFT271217P00660000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 660.00 | +24.69% | 148.46 | 145.36 | 155.18 | — |
| MSFT | MSFT271217P00655000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 655.00 | +23.75% | 142.93 | 140.49 | 150.41 | — |
| MSFT | MSFT271217P00650000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 650.00 | +22.80% | 138.33 | 133.32 | 154.50 | — |
| MSFT | MSFT271217P00645000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 645.00 | +21.86% | 132.52 | 131.82 | 146.60 | — |
| MSFT | MSFT271217P00640000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 640.00 | +20.91% | 129.16 | 128.58 | 138.14 | — |
| MSFT | MSFT271217P00635000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 635.00 | +19.97% | 129.52 | 123.14 | 125.60 | — |
| MSFT | MSFT271217P00630000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 630.00 | +19.03% | 125.59 | 119.91 | 130.73 | — |
| MSFT | MSFT271217P00625000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 625.00 | +18.08% | 121.84 | 118.79 | 139.35 | — |
| MSFT | MSFT271217P00620000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 620.00 | +17.14% | 116.69 | 112.70 | 124.42 | — |
| MSFT | MSFT271217P00615000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 615.00 | +16.19% | 114.76 | 108.61 | 110.15 | — |
| MSFT | MSFT271217P00610000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 610.00 | +15.25% | 108.02 | 104.70 | 107.90 | — |
| MSFT | MSFT271217P00605000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 605.00 | +14.30% | 105.47 | 101.99 | 114.76 | — |
| MSFT | MSFT271217P00600000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 600.00 | +13.36% | 105.39 | 101.98 | 104.42 | — |
| MSFT | MSFT271217P00595000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 595.00 | +12.41% | 101.08 | 96.15 | 100.68 | — |
| MSFT | MSFT271217P00590000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 590.00 | +11.47% | 95.47 | 92.55 | 93.89 | — |
| MSFT | MSFT271217P00585000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 585.00 | +10.52% | 93.67 | 91.37 | 93.55 | — |
| MSFT | MSFT271217P00580000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 580.00 | +9.58% | 88.51 | 87.99 | 97.62 | — |
| MSFT | MSFT271217P00575000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 575.00 | +8.63% | 85.42 | 85.20 | 84.65 | — |
| MSFT | MSFT271217P00570000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 570.00 | +7.69% | 84.83 | 82.12 | 82.03 | — |
| MSFT | MSFT271217P00565000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 565.00 | +6.74% | 81.40 | 77.09 | 79.30 | — |
| MSFT | MSFT271217P00560000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 560.00 | +5.80% | 79.11 | 75.10 | 75.37 | — |
| MSFT | MSFT271217P00555000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 555.00 | +4.86% | 75.48 | 73.50 | 73.20 | — |
| MSFT | MSFT271217P00550000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 550.00 | +3.91% | 72.54 | 69.29 | 72.38 | — |
| MSFT | MSFT271217P00545000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 545.00 | +2.97% | 70.63 | 69.03 | 76.06 | — |
| MSFT | MSFT271217P00540000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 540.00 | +2.02% | 68.93 | 64.14 | 65.18 | — |
| MSFT | MSFT271217P00535000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 535.00 | +1.08% | 65.23 | 63.34 | 63.15 | — |
| MSFT | MSFT271217P00530000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 530.00 | +0.13% | 61.20 | 59.97 | 61.46 | — |
| MSFT | MSFT271217P00525000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 525.00 | -0.81% | 60.32 | 58.20 | 58.22 | — |
| MSFT | MSFT271217P00520000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 520.00 | -1.76% | 56.62 | 54.58 | 56.00 | — |
| MSFT | MSFT271217P00515000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 515.00 | -2.70% | 55.15 | 53.34 | 53.66 | — |
| MSFT | MSFT271217P00510000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 510.00 | -3.65% | 53.91 | 49.96 | 52.00 | — |
| MSFT | MSFT271217P00505000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 505.00 | -4.59% | 51.73 | 47.76 | 49.04 | — |
| MSFT | MSFT271217P00500000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 500.00 | -5.54% | 47.73 | 47.47 | 46.96 | — |
| MSFT | MSFT271217P00490000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 490.00 | -7.42% | 44.05 | 42.72 | 43.26 | — |
| MSFT | MSFT271217P00480000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 480.00 | -9.31% | 41.30 | 39.26 | 39.35 | — |
| MSFT | MSFT271217P00470000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 470.00 | -11.20% | 37.37 | 34.72 | 35.08 | — |
| MSFT | MSFT271217P00460000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 460.00 | -13.09% | 33.39 | 32.29 | 32.29 | — |
| MSFT | MSFT271217P00450000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 450.00 | -14.98% | 30.19 | 29.03 | 29.50 | — |
| MSFT | MSFT271217P00440000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 440.00 | -16.87% | 27.16 | 25.77 | 26.05 | — |
| MSFT | MSFT271217P00430000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 430.00 | -18.76% | 24.12 | 23.36 | 23.13 | — |
| MSFT | MSFT271217P00420000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 420.00 | -20.65% | 21.54 | 20.48 | 21.09 | — |
| MSFT | MSFT271217P00410000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 410.00 | -22.54% | 19.82 | 18.39 | 19.20 | — |
| MSFT | MSFT271217P00400000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 400.00 | -24.43% | 17.58 | 15.88 | 16.47 | — |
| MSFT | MSFT271217P00390000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 390.00 | -26.32% | 15.54 | 14.23 | 14.75 | — |
| MSFT | MSFT271217P00380000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 380.00 | -28.21% | 14.32 | 12.72 | 12.73 | — |
| MSFT | MSFT271217P00370000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 370.00 | -30.10% | 11.77 | 11.26 | 11.26 | — |
| MSFT | MSFT271217P00360000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 360.00 | -31.99% | 10.61 | 9.78 | 10.10 | — |
| MSFT | MSFT271217P00350000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 350.00 | -33.87% | 9.37 | 8.28 | 8.46 | — |
| MSFT | MSFT271217P00340000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 340.00 | -35.76% | 7.74 | 7.23 | 7.40 | — |
| MSFT | MSFT271217P00330000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 330.00 | -37.65% | 7.08 | 6.07 | 6.30 | — |
| MSFT | MSFT271217P00320000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 320.00 | -39.54% | 5.72 | 5.20 | 5.62 | — |
| MSFT | MSFT271217P00310000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 310.00 | -41.43% | 4.87 | 4.48 | 5.43 | — |
| MSFT | MSFT271217P00300000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 300.00 | -43.32% | 3.93 | 3.45 | 3.90 | — |
| MSFT | MSFT271217P00290000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 290.00 | -45.21% | 3.61 | 3.03 | 3.33 | — |
| MSFT | MSFT271217P00280000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 280.00 | -47.10% | 3.13 | 2.73 | 2.95 | — |
| MSFT | MSFT271217P00270000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 270.00 | -48.99% | 2.45 | 2.25 | 2.54 | — |
| MSFT | MSFT271217P00260000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 260.00 | -50.88% | 2.14 | 1.68 | 2.92 | — |
| MSFT | MSFT271217P00250000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 250.00 | -52.77% | 1.91 | 1.57 | 2.15 | — |
| MSFT | MSFT271217P00240000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 240.00 | -54.66% | 1.63 | 1.10 | 1.51 | — |
| MSFT | MSFT271217P00230000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 230.00 | -56.55% | 1.87 | 0.20 | 1.62 | — |
| MSFT | MSFT271217P00220000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 220.00 | -58.44% | 1.16 | 0.77 | 0.89 | — |
| MSFT | MSFT271217P00210000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 210.00 | -60.32% | 1.18 | 0.01 | 0.89 | — |
| MSFT | MSFT271217P00200000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 200.00 | -62.21% | 1.25 | 0.18 | 0.81 | — |
| MSFT | MSFT271217P00195000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 195.00 | -63.16% | 0.61 | 0.43 | 0.58 | — |
| MSFT | MSFT271217P00190000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 190.00 | -64.10% | 0.70 | 0.42 | 0.50 | — |
| MSFT | MSFT271217P00185000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 185.00 | -65.05% | 0.49 | 0.15 | 0.46 | — |
| MSFT | MSFT271217P00180000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 180.00 | -65.99% | 0.62 | 0.31 | 0.54 | — |
| MSFT | MSFT271217P00175000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 175.00 | -66.94% | 0.60 | 0.17 | 0.26 | — |
| MSFT | MSFT280121C00800000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 800.00 | +51.14% | 18.75 | 16.84 | 18.40 | — |
| MSFT | MSFT280121C00780000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 780.00 | +47.36% | 21.68 | 20.18 | 20.75 | — |
| MSFT | MSFT280121C00775000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 775.00 | +46.42% | 21.62 | 21.29 | 21.29 | — |
| MSFT | MSFT280121C00770000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 770.00 | +45.48% | 23.13 | 21.03 | 23.27 | — |
| MSFT | MSFT280121C00765000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 765.00 | +44.53% | 24.00 | 21.31 | 20.00 | — |
| MSFT | MSFT280121C00760000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 760.00 | +43.59% | 24.17 | 22.08 | 24.00 | — |
| MSFT | MSFT280121C00755000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 755.00 | +42.64% | 25.15 | 22.96 | 19.30 | — |
| MSFT | MSFT280121C00750000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 750.00 | +41.70% | 25.42 | 23.91 | 26.27 | — |
| MSFT | MSFT280121C00745000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 745.00 | +40.75% | 26.48 | 23.15 | 25.83 | — |
| MSFT | MSFT280121C00740000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 740.00 | +39.81% | 27.66 | 24.81 | 27.91 | — |
| MSFT | MSFT280121C00735000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 735.00 | +38.86% | 28.06 | 25.63 | 25.75 | — |
| MSFT | MSFT280121C00730000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 730.00 | +37.92% | 28.61 | 25.65 | 26.50 | — |
| MSFT | MSFT280121C00725000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 725.00 | +36.97% | 29.89 | 27.66 | 28.75 | — |
| MSFT | MSFT280121C00720000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 720.00 | +36.03% | 30.86 | 27.50 | 30.44 | — |
| MSFT | MSFT280121C00715000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 715.00 | +35.08% | 30.70 | 29.34 | 26.00 | — |
| MSFT | MSFT280121C00710000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 710.00 | +34.14% | 32.11 | 29.67 | 31.77 | — |
| MSFT | MSFT280121C00705000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 705.00 | +33.19% | 33.06 | 31.88 | 31.18 | — |
| MSFT | MSFT280121C00700000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 700.00 | +32.25% | 34.98 | 32.59 | 33.92 | — |
| MSFT | MSFT280121C00695000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 695.00 | +31.31% | 36.41 | 32.72 | 33.15 | — |
| MSFT | MSFT280121C00690000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 690.00 | +30.36% | 36.93 | 33.86 | 34.15 | — |
| MSFT | MSFT280121C00685000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 685.00 | +29.42% | 37.57 | 34.48 | 38.43 | — |
| MSFT | MSFT280121C00680000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 680.00 | +28.47% | 37.98 | 37.05 | 39.49 | — |
| MSFT | MSFT280121C00675000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 675.00 | +27.53% | 40.28 | 37.54 | 33.35 | — |
| MSFT | MSFT280121C00670000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 670.00 | +26.58% | 40.71 | 39.52 | 37.60 | — |
| MSFT | MSFT280121C00665000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 665.00 | +25.64% | 41.89 | 39.40 | 38.56 | — |
| MSFT | MSFT280121C00660000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 660.00 | +24.69% | 43.80 | 41.03 | 43.03 | — |
| MSFT | MSFT280121C00655000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 655.00 | +23.75% | 44.66 | 42.23 | 42.86 | — |
| MSFT | MSFT280121C00650000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 650.00 | +22.80% | 45.97 | 44.20 | 45.55 | — |
| MSFT | MSFT280121C00645000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 645.00 | +21.86% | 48.82 | 44.63 | 45.12 | — |
| MSFT | MSFT280121C00640000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 640.00 | +20.91% | 49.19 | 46.91 | 43.74 | — |
| MSFT | MSFT280121C00635000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 635.00 | +19.97% | 50.02 | 48.51 | 47.64 | — |
| MSFT | MSFT280121C00630000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 630.00 | +19.03% | 52.59 | 48.66 | 53.10 | — |
| MSFT | MSFT280121C00625000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 625.00 | +18.08% | 53.78 | 51.44 | 50.95 | — |
| MSFT | MSFT280121C00620000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 620.00 | +17.14% | 55.23 | 53.38 | 54.92 | — |
| MSFT | MSFT280121C00615000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 615.00 | +16.19% | 57.85 | 54.83 | 48.16 | — |
| MSFT | MSFT280121C00610000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 610.00 | +15.25% | 57.97 | 56.54 | 57.05 | — |
| MSFT | MSFT280121C00605000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 605.00 | +14.30% | 59.47 | 56.91 | 52.50 | — |
| MSFT | MSFT280121C00600000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 600.00 | +13.36% | 61.65 | 59.07 | 61.15 | — |
| MSFT | MSFT280121C00595000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 595.00 | +12.41% | 63.90 | 60.21 | 63.80 | — |
| MSFT | MSFT280121C00590000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 590.00 | +11.47% | 64.19 | 62.61 | 63.95 | — |
| MSFT | MSFT280121C00585000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 585.00 | +10.52% | 67.68 | 63.17 | 67.74 | — |
| MSFT | MSFT280121C00580000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 580.00 | +9.58% | 68.91 | 66.33 | 70.37 | — |
| MSFT | MSFT280121C00575000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 575.00 | +8.63% | 70.32 | 67.40 | 71.48 | — |
| MSFT | MSFT280121C00570000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 570.00 | +7.69% | 73.90 | 70.21 | 74.75 | — |
| MSFT | MSFT280121C00565000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 565.00 | +6.74% | 74.65 | 72.68 | 75.23 | — |
| MSFT | MSFT280121C00560000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 560.00 | +5.80% | 78.20 | 75.78 | 77.53 | — |
| MSFT | MSFT280121C00555000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 555.00 | +4.86% | 79.00 | 77.27 | 76.12 | — |
| MSFT | MSFT280121C00550000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 550.00 | +3.91% | 80.09 | 78.05 | 80.09 | — |
| MSFT | MSFT280121C00545000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 545.00 | +2.97% | 82.82 | 80.11 | 85.79 | — |
| MSFT | MSFT280121C00540000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 540.00 | +2.02% | 85.72 | 81.53 | 85.92 | — |
| MSFT | MSFT280121C00535000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 535.00 | +1.08% | 88.31 | 84.92 | 87.85 | — |
| MSFT | MSFT280121C00530000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 530.00 | +0.13% | 92.50 | 86.06 | 91.10 | — |
| MSFT | MSFT280121C00525000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 525.00 | -0.81% | 92.91 | 90.74 | 92.73 | — |
| MSFT | MSFT280121C00520000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 520.00 | -1.76% | 96.74 | 90.99 | 94.77 | — |
| MSFT | MSFT280121C00515000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 515.00 | -2.70% | 98.27 | 92.69 | 97.90 | — |
| MSFT | MSFT280121C00510000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 510.00 | -3.65% | 102.55 | 97.87 | 100.89 | — |
| MSFT | MSFT280121C00505000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 505.00 | -4.59% | 105.98 | 98.95 | 103.73 | — |
| MSFT | MSFT280121C00500000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 500.00 | -5.54% | 104.66 | 103.91 | 104.00 | — |
| MSFT | MSFT280121C00490000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 490.00 | -7.42% | 112.17 | 106.89 | 111.81 | — |
| MSFT | MSFT280121C00480000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | -9.31% | 115.48 | 111.48 | 117.82 | — |
| MSFT | MSFT280121C00470000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | -11.20% | 124.34 | 119.18 | 122.75 | — |
| MSFT | MSFT280121C00460000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | -13.09% | 128.27 | 127.41 | 129.48 | — |
| MSFT | MSFT280121C00450000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | -14.98% | 135.27 | 131.48 | 136.79 | — |
| MSFT | MSFT280121C00440000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | -16.87% | 141.88 | 139.17 | 142.60 | — |
| MSFT | MSFT280121C00430000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | -18.76% | 151.72 | 147.37 | 152.32 | — |
| MSFT | MSFT280121C00420000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | -20.65% | 156.86 | 153.80 | 154.00 | — |
| MSFT | MSFT280121C00410000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | -22.54% | 162.79 | 160.46 | 162.79 | — |
| MSFT | MSFT280121C00400000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | -24.43% | 171.65 | 168.85 | 169.51 | — |
| MSFT | MSFT280121C00390000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | -26.32% | 180.42 | 175.37 | 175.70 | — |
| MSFT | MSFT280121C00380000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 380.00 | -28.21% | 182.72 | 178.34 | 185.43 | — |
| MSFT | MSFT280121C00370000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 370.00 | -30.10% | 191.34 | 187.63 | 195.68 | — |
| MSFT | MSFT280121C00360000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 360.00 | -31.99% | 202.65 | 199.30 | 202.73 | — |
| MSFT | MSFT280121C00350000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 350.00 | -33.87% | 212.70 | 209.25 | 209.35 | — |
| MSFT | MSFT280121C00340000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 340.00 | -35.76% | 220.58 | 210.93 | 216.57 | — |
| MSFT | MSFT280121C00330000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 330.00 | -37.65% | 226.19 | 218.99 | 215.55 | — |
| MSFT | MSFT280121C00320000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 320.00 | -39.54% | 235.11 | 226.30 | 219.67 | — |
| MSFT | MSFT280121C00310000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 310.00 | -41.43% | 237.44 | 236.01 | 244.83 | — |
| MSFT | MSFT280121C00300000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 300.00 | -43.32% | 255.49 | 243.57 | 248.73 | — |
| MSFT | MSFT280121C00290000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 290.00 | -45.21% | 261.98 | 252.47 | 259.90 | — |
| MSFT | MSFT280121C00280000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 280.00 | -47.10% | 270.80 | 267.80 | 270.20 | — |
| MSFT | MSFT280121C00270000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 270.00 | -48.99% | 277.06 | 273.66 | 272.31 | — |
| MSFT | MSFT280121C00260000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 260.00 | -50.88% | 286.21 | 277.90 | 289.69 | — |
| MSFT | MSFT280121C00250000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 250.00 | -52.77% | 298.23 | 292.66 | 294.57 | — |
| MSFT | MSFT280121C00240000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | -54.66% | 307.65 | 303.20 | 305.00 | — |
| MSFT | MSFT280121C00230000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | -56.55% | 315.15 | 309.64 | 314.69 | — |
| MSFT | MSFT280121C00225000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 225.00 | -57.49% | 320.00 | 312.06 | 312.76 | — |
| MSFT | MSFT280121C00220000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | -58.44% | 324.50 | 319.75 | 305.16 | — |
| MSFT | MSFT280121C00215000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 215.00 | -59.38% | 332.90 | 328.20 | 311.74 | — |
| MSFT | MSFT280121C00210000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | -60.32% | 335.30 | 322.01 | 333.49 | — |
| MSFT | MSFT280121C00200000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | -62.21% | 342.66 | 338.12 | 325.89 | — |
| MSFT | MSFT280121C00195000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | -63.16% | 350.17 | 347.15 | 325.65 | — |
| MSFT | MSFT280121C00190000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | -64.10% | 344.25 | 342.75 | 329.85 | — |
| MSFT | MSFT280121C00185000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | -65.05% | 354.87 | 353.63 | 341.72 | — |
| MSFT | MSFT280121P00800000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 800.00 | +51.14% | 269.46 | 269.13 | 266.96 | — |
| MSFT | MSFT280121P00780000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 780.00 | +47.36% | 255.01 | 243.65 | 247.50 | — |
| MSFT | MSFT280121P00775000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 775.00 | +46.42% | 245.94 | 240.69 | 245.79 | — |
| MSFT | MSFT280121P00770000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 770.00 | +45.48% | 247.95 | 242.25 | 238.46 | — |
| MSFT | MSFT280121P00765000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 765.00 | +44.53% | 239.18 | 230.48 | 237.60 | — |
| MSFT | MSFT280121P00760000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 760.00 | +43.59% | 230.39 | 225.62 | 230.84 | — |
| MSFT | MSFT280121P00755000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 755.00 | +42.64% | 232.95 | 228.95 | 225.10 | — |
| MSFT | MSFT280121P00750000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 750.00 | +41.70% | 227.76 | 223.26 | 220.59 | — |
| MSFT | MSFT280121P00745000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 745.00 | +40.75% | 223.67 | 212.10 | 216.71 | — |
| MSFT | MSFT280121P00740000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 740.00 | +39.81% | 212.98 | 212.43 | 217.11 | — |
| MSFT | MSFT280121P00735000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 735.00 | +38.86% | 213.31 | 210.41 | 211.74 | — |
| MSFT | MSFT280121P00730000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 730.00 | +37.92% | 208.60 | 204.40 | 203.64 | — |
| MSFT | MSFT280121P00725000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 725.00 | +36.97% | 205.56 | 201.06 | 199.12 | — |
| MSFT | MSFT280121P00720000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 720.00 | +36.03% | 198.36 | 189.80 | 193.58 | — |
| MSFT | MSFT280121P00715000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 715.00 | +35.08% | 191.98 | 189.71 | 190.15 | — |
| MSFT | MSFT280121P00710000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 710.00 | +34.14% | 189.71 | 182.80 | 184.73 | — |
| MSFT | MSFT280121P00705000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 705.00 | +33.19% | 184.77 | 184.02 | 180.68 | — |
| MSFT | MSFT280121P00700000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 700.00 | +32.25% | 179.37 | 176.27 | 176.78 | — |
| MSFT | MSFT280121P00695000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 695.00 | +31.31% | 179.06 | 174.56 | 173.60 | — |
| MSFT | MSFT280121P00690000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 690.00 | +30.36% | 173.70 | 167.53 | 186.33 | — |
| MSFT | MSFT280121P00685000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 685.00 | +29.42% | 166.14 | 163.10 | 165.40 | — |
| MSFT | MSFT280121P00680000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 680.00 | +28.47% | 161.91 | 156.73 | 161.06 | — |
| MSFT | MSFT280121P00675000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 675.00 | +27.53% | 162.22 | 156.35 | 157.42 | — |
| MSFT | MSFT280121P00670000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 670.00 | +26.58% | 154.63 | 149.01 | 164.20 | — |
| MSFT | MSFT280121P00665000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 665.00 | +25.64% | 153.61 | 150.11 | 158.58 | — |
| MSFT | MSFT280121P00660000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 660.00 | +24.69% | 150.18 | 143.55 | 155.43 | — |
| MSFT | MSFT280121P00655000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 655.00 | +23.75% | 146.50 | 142.04 | 152.99 | — |
| MSFT | MSFT280121P00650000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 650.00 | +22.80% | 142.51 | 137.40 | 135.80 | — |
| MSFT | MSFT280121P00645000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 645.00 | +21.86% | 137.76 | 135.19 | 147.25 | — |
| MSFT | MSFT280121P00640000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 640.00 | +20.91% | 133.94 | 127.00 | 129.72 | — |
| MSFT | MSFT280121P00635000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 635.00 | +19.97% | 130.00 | 127.40 | 135.99 | — |
| MSFT | MSFT280121P00630000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 630.00 | +19.03% | 127.26 | 119.38 | 134.04 | — |
| MSFT | MSFT280121P00625000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 625.00 | +18.08% | 120.42 | 119.37 | 136.10 | — |
| MSFT | MSFT280121P00620000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 620.00 | +17.14% | 117.69 | 116.46 | 125.14 | — |
| MSFT | MSFT280121P00615000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 615.00 | +16.19% | 116.66 | 112.71 | 111.90 | — |
| MSFT | MSFT280121P00610000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 610.00 | +15.25% | 112.86 | 109.45 | 109.63 | — |
| MSFT | MSFT280121P00605000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 605.00 | +14.30% | 106.24 | 103.38 | 106.12 | — |
| MSFT | MSFT280121P00600000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 600.00 | +13.36% | 106.50 | 102.32 | 102.81 | — |
| MSFT | MSFT280121P00595000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 595.00 | +12.41% | 102.68 | 97.80 | 100.18 | — |
| MSFT | MSFT280121P00590000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 590.00 | +11.47% | 98.46 | 94.22 | 106.06 | — |
| MSFT | MSFT280121P00585000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 585.00 | +10.52% | 93.97 | 90.86 | 94.17 | — |
| MSFT | MSFT280121P00580000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 580.00 | +9.58% | 92.57 | 88.98 | 90.28 | — |
| MSFT | MSFT280121P00575000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 575.00 | +8.63% | 90.07 | 86.35 | 94.75 | — |
| MSFT | MSFT280121P00570000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 570.00 | +7.69% | 85.42 | 84.92 | 84.23 | — |
| MSFT | MSFT280121P00565000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 565.00 | +6.74% | 81.22 | 80.32 | 81.03 | — |
| MSFT | MSFT280121P00560000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 560.00 | +5.80% | 81.76 | 79.21 | 87.81 | — |
| MSFT | MSFT280121P00555000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 555.00 | +4.86% | 78.50 | 76.48 | 75.33 | — |
| MSFT | MSFT280121P00550000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 550.00 | +3.91% | 75.42 | 71.31 | 73.30 | — |
| MSFT | MSFT280121P00545000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 545.00 | +2.97% | 71.45 | 69.96 | 70.08 | — |
| MSFT | MSFT280121P00540000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 540.00 | +2.02% | 70.38 | 67.52 | 67.51 | — |
| MSFT | MSFT280121P00535000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 535.00 | +1.08% | 67.67 | 64.38 | 65.60 | — |
| MSFT | MSFT280121P00530000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 530.00 | +0.13% | 64.04 | 63.51 | 63.51 | — |
| MSFT | MSFT280121P00525000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 525.00 | -0.81% | 62.71 | 60.46 | 60.05 | — |
| MSFT | MSFT280121P00520000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 520.00 | -1.76% | 58.53 | 57.26 | 57.62 | — |
| MSFT | MSFT280121P00515000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 515.00 | -2.70% | 56.32 | 54.38 | 55.33 | — |
| MSFT | MSFT280121P00510000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 510.00 | -3.65% | 54.83 | 52.65 | 53.48 | — |
| MSFT | MSFT280121P00505000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 505.00 | -4.59% | 52.38 | 50.08 | 51.11 | — |
| MSFT | MSFT280121P00500000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 500.00 | -5.54% | 50.11 | 49.01 | 49.52 | — |
| MSFT | MSFT280121P00490000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 490.00 | -7.42% | 45.56 | 44.42 | 45.03 | — |
| MSFT | MSFT280121P00480000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | -9.31% | 42.09 | 40.44 | 41.13 | — |
| MSFT | MSFT280121P00470000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | -11.20% | 39.36 | 36.68 | 37.20 | — |
| MSFT | MSFT280121P00460000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | -13.09% | 35.39 | 33.85 | 34.01 | — |
| MSFT | MSFT280121P00450000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | -14.98% | 31.37 | 30.83 | 30.84 | — |
| MSFT | MSFT280121P00440000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | -16.87% | 29.02 | 27.56 | 27.52 | — |
| MSFT | MSFT280121P00430000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | -18.76% | 25.09 | 24.36 | 24.90 | — |
| MSFT | MSFT280121P00420000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | -20.65% | 22.34 | 22.01 | 22.20 | — |
| MSFT | MSFT280121P00410000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | -22.54% | 21.23 | 19.72 | 19.96 | — |
| MSFT | MSFT280121P00400000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | -24.43% | 19.07 | 17.62 | 17.70 | — |
| MSFT | MSFT280121P00390000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | -26.32% | 16.28 | 15.25 | 15.76 | — |
| MSFT | MSFT280121P00380000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 380.00 | -28.21% | 14.44 | 13.68 | 13.72 | — |
| MSFT | MSFT280121P00370000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 370.00 | -30.10% | 13.16 | 10.77 | 12.08 | — |
| MSFT | MSFT280121P00360000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 360.00 | -31.99% | 11.30 | 10.49 | 10.49 | — |
| MSFT | MSFT280121P00350000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 350.00 | -33.87% | 9.48 | 9.39 | 9.39 | — |
| MSFT | MSFT280121P00340000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 340.00 | -35.76% | 8.68 | 8.01 | 8.30 | — |
| MSFT | MSFT280121P00330000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 330.00 | -37.65% | 7.51 | 6.70 | 7.08 | — |
| MSFT | MSFT280121P00320000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 320.00 | -39.54% | 6.62 | 5.84 | 6.03 | — |
| MSFT | MSFT280121P00310000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 310.00 | -41.43% | 5.47 | 5.09 | 5.28 | — |
| MSFT | MSFT280121P00300000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 300.00 | -43.32% | 5.01 | 4.21 | 4.40 | — |
| MSFT | MSFT280121P00290000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 290.00 | -45.21% | 4.11 | 3.57 | 3.87 | — |
| MSFT | MSFT280121P00280000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 280.00 | -47.10% | 3.39 | 3.03 | 3.37 | — |
| MSFT | MSFT280121P00270000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 270.00 | -48.99% | 3.16 | 2.63 | 3.08 | — |
| MSFT | MSFT280121P00260000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 260.00 | -50.88% | 2.56 | 2.21 | 2.44 | — |
| MSFT | MSFT280121P00250000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 250.00 | -52.77% | 2.24 | 1.82 | 1.66 | — |
| MSFT | MSFT280121P00240000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 240.00 | -54.66% | 1.87 | 1.47 | 1.58 | — |
| MSFT | MSFT280121P00230000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 230.00 | -56.55% | 1.53 | 1.15 | 1.40 | — |
| MSFT | MSFT280121P00225000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 225.00 | -57.49% | 1.97 | 0.19 | 1.45 | — |
| MSFT | MSFT280121P00220000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 220.00 | -58.44% | 1.28 | 1.02 | 1.04 | — |
| MSFT | MSFT280121P00215000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 215.00 | -59.38% | 1.74 | 0.13 | 1.15 | — |
| MSFT | MSFT280121P00210000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 210.00 | -60.32% | 1.70 | 0.01 | 0.97 | — |
| MSFT | MSFT280121P00200000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 200.00 | -62.21% | 0.97 | 0.66 | 0.70 | — |
| MSFT | MSFT280121P00195000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 195.00 | -63.16% | 0.75 | 0.59 | 0.65 | — |
| MSFT | MSFT280121P00190000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 190.00 | -64.10% | 1.41 | 0.01 | 0.65 | — |
| MSFT | MSFT280121P00185000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 185.00 | -65.05% | 0.60 | 0.29 | 0.75 | — |
| MSFT | MSFT280616C00780000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 780.00 | +47.36% | 34.13 | 31.49 | 33.30 | — |
| MSFT | MSFT280616C00775000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 775.00 | +46.42% | 35.46 | 32.38 | 33.45 | — |
| MSFT | MSFT280616C00770000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 770.00 | +45.48% | 35.91 | 33.54 | 34.79 | — |
| MSFT | MSFT280616C00765000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 765.00 | +44.53% | 36.29 | 33.38 | 35.85 | — |
| MSFT | MSFT280616C00760000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 760.00 | +43.59% | 36.90 | 34.72 | 36.47 | — |
| MSFT | MSFT280616C00755000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 755.00 | +42.64% | 37.87 | 35.03 | 37.65 | — |
| MSFT | MSFT280616C00750000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 750.00 | +41.70% | 38.68 | 37.16 | 39.24 | — |
| MSFT | MSFT280616C00745000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 745.00 | +40.75% | 39.72 | 37.15 | — | — |
| MSFT | MSFT280616C00740000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 740.00 | +39.81% | 41.69 | 37.38 | 39.97 | — |
| MSFT | MSFT280616C00735000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 735.00 | +38.86% | 41.97 | 39.62 | — | — |
| MSFT | MSFT280616C00730000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 730.00 | +37.92% | 42.29 | 39.84 | — | — |
| MSFT | MSFT280616C00725000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 725.00 | +36.97% | 44.68 | 41.60 | — | — |
| MSFT | MSFT280616C00720000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 720.00 | +36.03% | 45.08 | 42.98 | 44.41 | — |
| MSFT | MSFT280616C00715000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 715.00 | +35.08% | 46.02 | 43.08 | — | — |
| MSFT | MSFT280616C00710000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 710.00 | +34.14% | 46.66 | 44.21 | 46.76 | — |
| MSFT | MSFT280616C00705000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 705.00 | +33.19% | 48.88 | 45.64 | 47.16 | — |
| MSFT | MSFT280616C00700000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 700.00 | +32.25% | 50.32 | 47.48 | 49.55 | — |
| MSFT | MSFT280616C00690000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 690.00 | +30.36% | 51.61 | 48.70 | 51.38 | — |
| MSFT | MSFT280616C00680000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 680.00 | +28.47% | 54.80 | 51.15 | 52.47 | — |
| MSFT | MSFT280616C00670000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 670.00 | +26.58% | 55.79 | 54.17 | 52.22 | — |
| MSFT | MSFT280616C00660000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 660.00 | +24.69% | 58.75 | 55.34 | 59.57 | — |
| MSFT | MSFT280616C00650000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 650.00 | +22.80% | 63.48 | 59.10 | 62.05 | — |
| MSFT | MSFT280616C00640000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 640.00 | +20.91% | 64.16 | 63.56 | 66.36 | — |
| MSFT | MSFT280616C00630000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 630.00 | +19.03% | 67.19 | 65.52 | 68.37 | — |
| MSFT | MSFT280616C00620000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 620.00 | +17.14% | 72.11 | 68.86 | 72.78 | — |
| MSFT | MSFT280616C00610000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 610.00 | +15.25% | 73.89 | 72.48 | 75.77 | — |
| MSFT | MSFT280616C00600000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 600.00 | +13.36% | 79.33 | 75.18 | 78.40 | — |
| MSFT | MSFT280616C00590000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 590.00 | +11.47% | 82.86 | 77.37 | 82.00 | — |
| MSFT | MSFT280616C00580000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 580.00 | +9.58% | 87.03 | 84.54 | 85.48 | — |
| MSFT | MSFT280616C00570000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 570.00 | +7.69% | 90.40 | 87.90 | 88.87 | — |
| MSFT | MSFT280616C00560000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 560.00 | +5.80% | 95.82 | 88.12 | 93.83 | — |
| MSFT | MSFT280616C00550000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 550.00 | +3.91% | 97.87 | 92.11 | 97.00 | — |
| MSFT | MSFT280616C00540000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 540.00 | +2.02% | 101.14 | 98.07 | 102.65 | — |
| MSFT | MSFT280616C00530000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 530.00 | +0.13% | 106.06 | 102.84 | 106.88 | — |
| MSFT | MSFT280616C00520000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 520.00 | -1.76% | 111.88 | 108.31 | 111.30 | — |
| MSFT | MSFT280616C00510000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 510.00 | -3.65% | 117.49 | 111.42 | 115.75 | — |
| MSFT | MSFT280616C00500000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 500.00 | -5.54% | 123.17 | 117.04 | 121.15 | — |
| MSFT | MSFT280616C00490000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 490.00 | -7.42% | 128.94 | 124.49 | 126.48 | — |
| MSFT | MSFT280616C00480000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | -9.31% | 132.46 | 130.19 | 134.59 | — |
| MSFT | MSFT280616C00470000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | -11.20% | 136.07 | 132.65 | 138.01 | — |
| MSFT | MSFT280616C00460000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | -13.09% | 143.81 | 142.33 | 144.05 | — |
| MSFT | MSFT280616C00450000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | -14.98% | 150.58 | 147.74 | 149.52 | — |
| MSFT | MSFT280616C00440000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | -16.87% | 158.15 | 153.54 | 155.98 | — |
| MSFT | MSFT280616C00430000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | -18.76% | 164.31 | 157.45 | 162.23 | — |
| MSFT | MSFT280616C00420000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | -20.65% | 168.19 | 164.81 | 168.74 | — |
| MSFT | MSFT280616C00410000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | -22.54% | 174.71 | 167.06 | 175.67 | — |
| MSFT | MSFT280616C00400000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | -24.43% | 183.24 | 174.28 | 182.51 | — |
| MSFT | MSFT280616C00390000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 390.00 | -26.32% | 189.92 | 182.35 | 190.01 | — |
| MSFT | MSFT280616C00380000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 380.00 | -28.21% | 193.99 | 190.47 | 193.65 | — |
| MSFT | MSFT280616C00370000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 370.00 | -30.10% | 205.18 | 198.75 | 201.02 | — |
| MSFT | MSFT280616C00360000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 360.00 | -31.99% | 208.59 | 206.41 | 206.04 | — |
| MSFT | MSFT280616C00350000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 350.00 | -33.87% | 214.17 | 213.02 | 213.00 | — |
| MSFT | MSFT280616C00340000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 340.00 | -35.76% | 224.79 | 224.16 | 214.56 | — |
| MSFT | MSFT280616C00330000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 330.00 | -37.65% | 233.19 | 227.64 | 225.83 | — |
| MSFT | MSFT280616C00320000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 320.00 | -39.54% | 241.13 | 234.57 | 240.21 | — |
| MSFT | MSFT280616C00310000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 310.00 | -41.43% | 251.29 | 244.60 | 243.72 | — |
| MSFT | MSFT280616C00300000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 300.00 | -43.32% | 256.92 | 247.68 | 255.07 | — |
| MSFT | MSFT280616C00290000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 290.00 | -45.21% | 266.05 | 262.05 | 248.23 | — |
| MSFT | MSFT280616C00280000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 280.00 | -47.10% | 273.58 | 264.50 | 269.50 | — |
| MSFT | MSFT280616C00270000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 270.00 | -48.99% | 280.31 | 279.87 | 250.35 | — |
| MSFT | MSFT280616C00260000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 260.00 | -50.88% | 287.34 | 284.96 | 270.00 | — |
| MSFT | MSFT280616C00250000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 250.00 | -52.77% | 300.15 | 299.92 | 296.33 | — |
| MSFT | MSFT280616C00240000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | -54.66% | 303.33 | 299.84 | 296.12 | — |
| MSFT | MSFT280616C00230000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | -56.55% | 323.01 | 318.51 | 311.19 | — |
| MSFT | MSFT280616C00225000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 225.00 | -57.49% | 325.85 | 317.02 | 302.74 | — |
| MSFT | MSFT280616C00220000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | -58.44% | 331.40 | 323.06 | 313.60 | — |
| MSFT | MSFT280616C00215000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 215.00 | -59.38% | 335.66 | 328.70 | 311.24 | — |
| MSFT | MSFT280616C00210000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | -60.32% | 336.64 | 325.28 | 322.53 | — |
| MSFT | MSFT280616C00200000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | -62.21% | 339.86 | 335.88 | 338.00 | — |
| MSFT | MSFT280616C00195000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | -63.16% | 351.62 | 347.62 | 329.52 | — |
| MSFT | MSFT280616C00190000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | -64.10% | 352.11 | 347.61 | 339.73 | — |
| MSFT | MSFT280616C00185000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | -65.05% | 357.72 | 353.29 | 339.10 | — |
| MSFT | MSFT280616P00780000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 780.00 | +47.36% | 259.40 | 254.90 | 251.23 | — |
| MSFT | MSFT280616P00775000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 775.00 | +46.42% | 247.33 | 247.04 | 251.92 | — |
| MSFT | MSFT280616P00770000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 770.00 | +45.48% | 249.25 | 243.66 | 240.16 | — |
| MSFT | MSFT280616P00765000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 765.00 | +44.53% | 242.95 | 238.50 | 234.59 | — |
| MSFT | MSFT280616P00760000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 760.00 | +43.59% | 232.16 | 232.07 | 237.32 | — |
| MSFT | MSFT280616P00755000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 755.00 | +42.64% | 232.41 | 226.04 | 225.53 | — |
| MSFT | MSFT280616P00750000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 750.00 | +41.70% | 230.10 | 220.96 | 223.40 | — |
| MSFT | MSFT280616P00745000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 745.00 | +40.75% | 223.14 | 215.20 | 219.02 | — |
| MSFT | MSFT280616P00740000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 740.00 | +39.81% | 220.23 | 212.71 | 215.56 | — |
| MSFT | MSFT280616P00735000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 735.00 | +38.86% | 211.63 | 209.17 | 210.81 | — |
| MSFT | MSFT280616P00730000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 730.00 | +37.92% | 209.44 | 206.02 | 206.17 | — |
| MSFT | MSFT280616P00725000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 725.00 | +36.97% | 204.63 | 200.08 | — | — |
| MSFT | MSFT280616P00720000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 720.00 | +36.03% | 201.71 | 196.35 | 203.03 | — |
| MSFT | MSFT280616P00715000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 715.00 | +35.08% | 195.22 | 191.74 | 193.32 | — |
| MSFT | MSFT280616P00710000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 710.00 | +34.14% | 191.64 | 186.73 | 188.62 | — |
| MSFT | MSFT280616P00705000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 705.00 | +33.19% | 191.43 | 187.80 | — | — |
| MSFT | MSFT280616P00700000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 700.00 | +32.25% | 185.33 | 181.78 | 186.37 | — |
| MSFT | MSFT280616P00690000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 690.00 | +30.36% | 177.88 | 172.31 | 173.25 | — |
| MSFT | MSFT280616P00680000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 680.00 | +28.47% | 166.07 | 164.56 | 165.34 | — |
| MSFT | MSFT280616P00670000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 670.00 | +26.58% | 159.11 | 154.61 | 169.00 | — |
| MSFT | MSFT280616P00660000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 660.00 | +24.69% | 156.44 | 149.47 | 159.88 | — |
| MSFT | MSFT280616P00650000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 650.00 | +22.80% | 148.75 | 140.35 | 154.07 | — |
| MSFT | MSFT280616P00640000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 640.00 | +20.91% | 139.21 | 138.04 | 136.20 | — |
| MSFT | MSFT280616P00630000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 630.00 | +19.03% | 132.36 | 126.11 | 129.84 | — |
| MSFT | MSFT280616P00620000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 620.00 | +17.14% | 127.97 | 123.58 | 133.28 | — |
| MSFT | MSFT280616P00610000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 610.00 | +15.25% | 116.37 | 113.25 | 116.75 | — |
| MSFT | MSFT280616P00600000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 600.00 | +13.36% | 111.81 | 107.48 | 110.07 | — |
| MSFT | MSFT280616P00590000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 590.00 | +11.47% | 105.19 | 101.42 | 103.97 | — |
| MSFT | MSFT280616P00580000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 580.00 | +9.58% | 100.56 | 96.61 | 98.07 | — |
| MSFT | MSFT280616P00570000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 570.00 | +7.69% | 94.75 | 92.41 | 91.88 | — |
| MSFT | MSFT280616P00560000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 560.00 | +5.80% | 88.11 | 87.18 | 86.50 | — |
| MSFT | MSFT280616P00550000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 550.00 | +3.91% | 82.28 | 81.27 | 81.04 | — |
| MSFT | MSFT280616P00540000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 540.00 | +2.02% | 77.07 | 74.02 | 77.83 | — |
| MSFT | MSFT280616P00530000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 530.00 | +0.13% | 72.42 | 70.61 | 70.84 | — |
| MSFT | MSFT280616P00520000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 520.00 | -1.76% | 66.35 | 66.22 | 65.45 | — |
| MSFT | MSFT280616P00510000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 510.00 | -3.65% | 61.94 | 61.17 | 60.92 | — |
| MSFT | MSFT280616P00500000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 500.00 | -5.54% | 59.20 | 55.64 | 57.00 | — |
| MSFT | MSFT280616P00490000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 490.00 | -7.42% | 53.70 | 51.07 | 52.78 | — |
| MSFT | MSFT280616P00480000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | -9.31% | 50.28 | 47.21 | 48.40 | — |
| MSFT | MSFT280616P00470000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | -11.20% | 48.22 | 44.57 | 44.90 | — |
| MSFT | MSFT280616P00460000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | -13.09% | 42.64 | 39.97 | 42.00 | — |
| MSFT | MSFT280616P00450000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | -14.98% | 39.59 | 37.57 | 37.78 | — |
| MSFT | MSFT280616P00440000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | -16.87% | 36.54 | 33.79 | 34.36 | — |
| MSFT | MSFT280616P00430000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | -18.76% | 33.21 | 30.59 | 31.36 | — |
| MSFT | MSFT280616P00420000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | -20.65% | 29.79 | 28.46 | 28.55 | — |
| MSFT | MSFT280616P00410000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | -22.54% | 27.86 | 25.41 | 25.70 | — |
| MSFT | MSFT280616P00400000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | -24.43% | 23.48 | 22.65 | 23.16 | — |
| MSFT | MSFT280616P00390000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 390.00 | -26.32% | 22.08 | 20.82 | 23.40 | — |
| MSFT | MSFT280616P00380000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 380.00 | -28.21% | 19.50 | 18.48 | 19.11 | — |
| MSFT | MSFT280616P00370000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 370.00 | -30.10% | 18.04 | 15.16 | 16.67 | — |
| MSFT | MSFT280616P00360000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 360.00 | -31.99% | 16.11 | 14.82 | 15.27 | — |
| MSFT | MSFT280616P00350000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 350.00 | -33.87% | 14.07 | 13.16 | 13.15 | — |
| MSFT | MSFT280616P00340000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 340.00 | -35.76% | 12.15 | 11.46 | 13.15 | — |
| MSFT | MSFT280616P00330000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 330.00 | -37.65% | 11.25 | 10.03 | 11.65 | — |
| MSFT | MSFT280616P00320000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 320.00 | -39.54% | 9.20 | 8.78 | 8.88 | — |
| MSFT | MSFT280616P00310000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 310.00 | -41.43% | 8.38 | 7.43 | 7.80 | — |
| MSFT | MSFT280616P00300000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 300.00 | -43.32% | 7.11 | 6.57 | 6.70 | — |
| MSFT | MSFT280616P00290000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 290.00 | -45.21% | 6.58 | 5.29 | 5.90 | — |
| MSFT | MSFT280616P00280000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 280.00 | -47.10% | 5.32 | 4.57 | 4.95 | — |
| MSFT | MSFT280616P00270000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 270.00 | -48.99% | 4.62 | 4.08 | 5.75 | — |
| MSFT | MSFT280616P00260000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 260.00 | -50.88% | 3.86 | 3.47 | 5.10 | — |
| MSFT | MSFT280616P00250000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 250.00 | -52.77% | 4.19 | 2.98 | 3.89 | — |
| MSFT | MSFT280616P00240000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 240.00 | -54.66% | 2.76 | 2.25 | 2.60 | — |
| MSFT | MSFT280616P00230000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 230.00 | -56.55% | 2.45 | 2.12 | 2.26 | — |
| MSFT | MSFT280616P00225000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 225.00 | -57.49% | 2.27 | 1.73 | 2.00 | — |
| MSFT | MSFT280616P00220000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 220.00 | -58.44% | 2.00 | 1.57 | 1.89 | — |
| MSFT | MSFT280616P00215000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 215.00 | -59.38% | 1.75 | 1.55 | 1.70 | — |
| MSFT | MSFT280616P00210000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 210.00 | -60.32% | 1.75 | 1.26 | 1.50 | — |
| MSFT | MSFT280616P00200000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 200.00 | -62.21% | 1.53 | 0.95 | 1.25 | — |
| MSFT | MSFT280616P00195000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 195.00 | -63.16% | 1.43 | 1.04 | 1.10 | — |
| MSFT | MSFT280616P00190000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 190.00 | -64.10% | 1.11 | 0.89 | 1.01 | — |
| MSFT | MSFT280616P00185000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 185.00 | -65.05% | 1.22 | 0.78 | 1.05 | — |
| MSFT | MSFT281215C00780000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 780.00 | +47.36% | 49.30 | 46.46 | 47.39 | — |
| MSFT | MSFT281215C00775000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 775.00 | +46.42% | 48.55 | 46.26 | 47.89 | — |
| MSFT | MSFT281215C00770000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 770.00 | +45.48% | 50.41 | 48.57 | — | — |
| MSFT | MSFT281215C00765000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 765.00 | +44.53% | 51.93 | 47.64 | 51.60 | — |
| MSFT | MSFT281215C00760000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 760.00 | +43.59% | 51.97 | 50.67 | 51.76 | — |
| MSFT | MSFT281215C00755000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 755.00 | +42.64% | 53.18 | 49.83 | 53.25 | — |
| MSFT | MSFT281215C00750000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 750.00 | +41.70% | 53.86 | 51.84 | — | — |
| MSFT | MSFT281215C00745000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 745.00 | +40.75% | 55.87 | 52.64 | — | — |
| MSFT | MSFT281215C00740000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 740.00 | +39.81% | 55.71 | 52.92 | 56.15 | — |
| MSFT | MSFT281215C00735000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 735.00 | +38.86% | 57.33 | 54.66 | 57.09 | — |
| MSFT | MSFT281215C00730000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 730.00 | +37.92% | 58.37 | 56.29 | 57.90 | — |
| MSFT | MSFT281215C00725000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 725.00 | +36.97% | 59.76 | 56.49 | 59.91 | — |
| MSFT | MSFT281215C00720000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 720.00 | +36.03% | 61.79 | 58.99 | 60.06 | — |
| MSFT | MSFT281215C00715000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 715.00 | +35.08% | 63.73 | 60.00 | 62.09 | — |
| MSFT | MSFT281215C00710000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 710.00 | +34.14% | 63.85 | 60.53 | 63.10 | — |
| MSFT | MSFT281215C00705000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 705.00 | +33.19% | 64.02 | 60.76 | 64.27 | — |
| MSFT | MSFT281215C00700000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 700.00 | +32.25% | 66.70 | 64.20 | 65.40 | — |
| MSFT | MSFT281215C00695000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 695.00 | +31.31% | 68.45 | 63.85 | 67.46 | — |
| MSFT | MSFT281215C00690000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 690.00 | +30.36% | 67.83 | 64.44 | 67.64 | — |
| MSFT | MSFT281215C00685000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 685.00 | +29.42% | 69.95 | 65.98 | 68.90 | — |
| MSFT | MSFT281215C00680000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 680.00 | +28.47% | 69.92 | 68.39 | 69.89 | — |
| MSFT | MSFT281215C00675000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 675.00 | +27.53% | 72.23 | 68.62 | 73.12 | — |
| MSFT | MSFT281215C00670000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 670.00 | +26.58% | 73.82 | 70.89 | 74.40 | — |
| MSFT | MSFT281215C00665000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 665.00 | +25.64% | 76.55 | 70.93 | 75.35 | — |
| MSFT | MSFT281215C00660000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 660.00 | +24.69% | 76.50 | 73.49 | 73.33 | — |
| MSFT | MSFT281215C00655000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 655.00 | +23.75% | 79.61 | 74.74 | 77.79 | — |
| MSFT | MSFT281215C00650000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 650.00 | +22.80% | 80.40 | 76.89 | 77.00 | — |
| MSFT | MSFT281215C00645000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 645.00 | +21.86% | 81.06 | 78.86 | 80.89 | — |
| MSFT | MSFT281215C00640000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 640.00 | +20.91% | 83.96 | 77.56 | 81.61 | — |
| MSFT | MSFT281215C00635000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 635.00 | +19.97% | 85.50 | 81.75 | 82.85 | — |
| MSFT | MSFT281215C00630000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 630.00 | +19.03% | 85.80 | 82.46 | 84.45 | — |
| MSFT | MSFT281215C00625000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 625.00 | +18.08% | 86.84 | 84.35 | 84.81 | — |
| MSFT | MSFT281215C00620000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 620.00 | +17.14% | 90.28 | 87.04 | 88.18 | — |
| MSFT | MSFT281215C00615000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 615.00 | +16.19% | 90.48 | 87.86 | 90.37 | — |
| MSFT | MSFT281215C00610000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 610.00 | +15.25% | 91.28 | 90.24 | 88.40 | — |
| MSFT | MSFT281215C00605000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 605.00 | +14.30% | 92.47 | 90.16 | 91.04 | — |
| MSFT | MSFT281215C00600000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 600.00 | +13.36% | 96.52 | 93.34 | 94.05 | — |
| MSFT | MSFT281215C00595000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 595.00 | +12.41% | 96.14 | 95.53 | 98.21 | — |
| MSFT | MSFT281215C00590000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 590.00 | +11.47% | 101.11 | 98.11 | 99.33 | — |
| MSFT | MSFT281215C00585000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 585.00 | +10.52% | 100.80 | 95.99 | 98.04 | — |
| MSFT | MSFT281215C00580000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 580.00 | +9.58% | 102.06 | 96.97 | 104.24 | — |
| MSFT | MSFT281215C00575000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 575.00 | +8.63% | 103.14 | 100.03 | 104.25 | — |
| MSFT | MSFT281215C00570000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 570.00 | +7.69% | 106.31 | 104.11 | 106.45 | — |
| MSFT | MSFT281215C00565000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 565.00 | +6.74% | 107.76 | 106.51 | 108.80 | — |
| MSFT | MSFT281215C00560000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 560.00 | +5.80% | 111.99 | 106.14 | 109.50 | — |
| MSFT | MSFT281215C00555000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 555.00 | +4.86% | 111.50 | 107.27 | 110.61 | — |
| MSFT | MSFT281215C00550000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 550.00 | +3.91% | 116.57 | 109.51 | 113.02 | — |
| MSFT | MSFT281215C00545000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 545.00 | +2.97% | 118.55 | 115.04 | 115.95 | — |
| MSFT | MSFT281215C00540000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 540.00 | +2.02% | 120.49 | 115.03 | 117.65 | — |
| MSFT | MSFT281215C00535000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 535.00 | +1.08% | 121.47 | 117.36 | 121.00 | — |
| MSFT | MSFT281215C00530000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 530.00 | +0.13% | 125.43 | 122.28 | 122.37 | — |
| MSFT | MSFT281215C00525000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 525.00 | -0.81% | 124.75 | 121.13 | 125.79 | — |
| MSFT | MSFT281215C00520000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 520.00 | -1.76% | 126.31 | 124.23 | 127.58 | — |
| MSFT | MSFT281215C00515000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 515.00 | -2.70% | 130.67 | 123.66 | 130.42 | — |
| MSFT | MSFT281215C00510000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 510.00 | -3.65% | 130.94 | 126.53 | 130.94 | — |
| MSFT | MSFT281215C00505000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 505.00 | -4.59% | 137.36 | 130.73 | 134.06 | — |
| MSFT | MSFT281215C00500000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 500.00 | -5.54% | 139.77 | 136.72 | 136.72 | — |
| MSFT | MSFT281215C00495000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 495.00 | -6.48% | 139.11 | 136.81 | 129.50 | — |
| MSFT | MSFT281215C00490000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 490.00 | -7.42% | 141.30 | 138.21 | 143.89 | — |
| MSFT | MSFT281215C00485000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 485.00 | -8.37% | 143.54 | 143.04 | 141.04 | — |
| MSFT | MSFT281215C00480000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 480.00 | -9.31% | 146.48 | 144.75 | 147.03 | — |
| MSFT | MSFT281215C00475000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 475.00 | -10.26% | 153.45 | 144.12 | 152.38 | — |
| MSFT | MSFT281215C00470000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 470.00 | -11.20% | 155.14 | 151.74 | 154.48 | — |
| MSFT | MSFT281215C00465000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 465.00 | -12.15% | 157.85 | 150.15 | 156.36 | — |
| MSFT | MSFT281215C00460000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | -13.09% | 159.43 | 151.32 | 157.10 | — |
| MSFT | MSFT281215C00455000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 455.00 | -14.04% | 163.87 | 154.53 | 157.65 | — |
| MSFT | MSFT281215C00450000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | -14.98% | 164.17 | 159.22 | 163.17 | — |
| MSFT | MSFT281215C00445000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 445.00 | -15.93% | 167.11 | 160.25 | 167.43 | — |
| MSFT | MSFT281215C00440000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | -16.87% | 172.63 | 168.31 | 168.99 | — |
| MSFT | MSFT281215C00435000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 435.00 | -17.82% | 172.91 | 166.85 | 175.72 | — |
| MSFT | MSFT281215C00430000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | -18.76% | 176.69 | 170.95 | 175.12 | — |
| MSFT | MSFT281215C00425000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 425.00 | -19.71% | 178.69 | 172.60 | 175.30 | — |
| MSFT | MSFT281215C00420000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | -20.65% | 178.20 | 175.73 | 179.43 | — |
| MSFT | MSFT281215C00415000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 415.00 | -21.59% | 184.07 | 180.18 | 185.70 | — |
| MSFT | MSFT281215C00410000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | -22.54% | 188.51 | 182.67 | 188.93 | — |
| MSFT | MSFT281215C00405000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 405.00 | -23.48% | 194.20 | 185.58 | 193.07 | — |
| MSFT | MSFT281215C00400000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | -24.43% | 192.90 | 192.29 | 194.95 | — |
| MSFT | MSFT281215C00395000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 395.00 | -25.37% | 200.43 | 194.84 | 199.74 | — |
| MSFT | MSFT281215C00390000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 390.00 | -26.32% | 202.44 | 196.04 | 197.50 | — |
| MSFT | MSFT281215C00385000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 385.00 | -27.26% | 205.25 | 199.99 | 200.63 | — |
| MSFT | MSFT281215C00380000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 380.00 | -28.21% | 204.75 | 202.57 | 201.62 | — |
| MSFT | MSFT281215C00375000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 375.00 | -29.15% | 214.00 | 202.65 | 210.00 | — |
| MSFT | MSFT281215C00370000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 370.00 | -30.10% | 215.97 | 207.56 | 215.80 | — |
| MSFT | MSFT281215C00365000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 365.00 | -31.04% | 217.93 | 212.73 | 219.57 | — |
| MSFT | MSFT281215C00360000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 360.00 | -31.99% | 220.92 | 216.61 | 223.19 | — |
| MSFT | MSFT281215C00355000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 355.00 | -32.93% | 225.44 | 221.85 | 227.46 | — |
| MSFT | MSFT281215C00350000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 350.00 | -33.87% | 226.07 | 225.77 | 232.10 | — |
| MSFT | MSFT281215C00345000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 345.00 | -34.82% | 233.84 | 222.71 | 225.52 | — |
| MSFT | MSFT281215C00340000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 340.00 | -35.76% | 235.35 | 233.52 | 237.76 | — |
| MSFT | MSFT281215C00335000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 335.00 | -36.71% | 238.17 | 234.78 | 239.47 | — |
| MSFT | MSFT281215C00330000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 330.00 | -37.65% | 237.70 | 236.41 | 241.72 | — |
| MSFT | MSFT281215C00325000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 325.00 | -38.60% | 247.41 | 246.39 | 248.30 | — |
| MSFT | MSFT281215C00320000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 320.00 | -39.54% | 252.29 | 242.51 | 252.50 | — |
| MSFT | MSFT281215C00315000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 315.00 | -40.49% | 252.66 | 251.69 | 252.75 | — |
| MSFT | MSFT281215C00310000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 310.00 | -41.43% | 262.48 | 251.79 | 260.79 | — |
| MSFT | MSFT281215C00305000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 305.00 | -42.38% | 264.65 | 260.75 | 261.58 | — |
| MSFT | MSFT281215C00300000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 300.00 | -43.32% | 264.68 | 261.99 | 265.50 | — |
| MSFT | MSFT281215C00295000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 295.00 | -44.27% | 270.28 | 266.62 | 271.62 | — |
| MSFT | MSFT281215C00290000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 290.00 | -45.21% | 274.31 | 267.46 | 274.41 | — |
| MSFT | MSFT281215C00285000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 285.00 | -46.16% | 278.38 | 268.12 | 271.93 | — |
| MSFT | MSFT281215C00280000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 280.00 | -47.10% | 284.48 | 271.79 | 281.33 | — |
| MSFT | MSFT281215C00275000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 275.00 | -48.04% | 287.12 | 275.52 | 281.51 | — |
| MSFT | MSFT281215C00270000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 270.00 | -48.99% | 290.77 | 286.47 | 291.38 | — |
| MSFT | MSFT281215C00265000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 265.00 | -49.93% | 289.84 | 288.31 | 296.20 | — |
| MSFT | MSFT281215C00260000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 260.00 | -50.88% | 302.54 | 290.72 | 299.00 | — |
| MSFT | MSFT281215C00255000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 255.00 | -51.82% | 299.78 | 292.82 | 301.77 | — |
| MSFT | MSFT281215C00250000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 250.00 | -52.77% | 307.89 | 303.39 | 304.75 | — |
| MSFT | MSFT281215C00245000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 245.00 | -53.71% | 314.85 | 309.78 | 296.64 | — |
| MSFT | MSFT281215C00240000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | -54.66% | 315.47 | 303.81 | 316.86 | — |
| MSFT | MSFT281215C00235000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 235.00 | -55.60% | 317.55 | 313.05 | 318.22 | — |
| MSFT | MSFT281215C00230000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | -56.55% | 321.29 | 315.78 | 304.80 | — |
| MSFT | MSFT281215C00225000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 225.00 | -57.49% | 327.87 | 323.97 | 310.29 | — |
| MSFT | MSFT281215C00220000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | -58.44% | 329.38 | 325.10 | 314.04 | — |
| MSFT | MSFT281215C00215000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 215.00 | -59.38% | 340.83 | 325.72 | 322.78 | — |
| MSFT | MSFT281215C00210000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | -60.32% | 340.22 | 335.56 | 339.93 | — |
| MSFT | MSFT281215C00205000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 205.00 | -61.27% | 342.26 | 337.76 | 330.69 | — |
| MSFT | MSFT281215C00200000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | -62.21% | 345.06 | 342.80 | 337.91 | — |
| MSFT | MSFT281215C00195000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | -63.16% | 353.58 | 352.54 | 339.22 | — |
| MSFT | MSFT281215C00190000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | -64.10% | 352.80 | 346.64 | 338.77 | — |
| MSFT | MSFT281215C00185000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | -65.05% | 366.21 | 353.22 | 360.40 | — |
| MSFT | MSFT281215P00780000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 780.00 | +47.36% | 260.89 | 253.90 | 254.59 | — |
| MSFT | MSFT281215P00775000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 775.00 | +46.42% | 251.89 | 247.97 | 251.74 | — |
| MSFT | MSFT281215P00770000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 770.00 | +45.48% | 248.23 | 244.12 | 242.42 | — |
| MSFT | MSFT281215P00765000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 765.00 | +44.53% | 245.54 | 243.13 | 239.62 | — |
| MSFT | MSFT281215P00760000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 760.00 | +43.59% | 243.36 | 234.73 | 235.90 | — |
| MSFT | MSFT281215P00755000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 755.00 | +42.64% | 239.77 | 232.53 | 230.65 | — |
| MSFT | MSFT281215P00750000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 750.00 | +41.70% | 234.33 | 223.97 | 227.26 | — |
| MSFT | MSFT281215P00745000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 745.00 | +40.75% | 226.73 | 225.61 | 228.61 | — |
| MSFT | MSFT281215P00740000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 740.00 | +39.81% | 219.05 | 215.89 | 219.53 | — |
| MSFT | MSFT281215P00735000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 735.00 | +38.86% | 217.05 | 209.97 | — | — |
| MSFT | MSFT281215P00730000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 730.00 | +37.92% | 211.12 | 206.26 | 210.81 | — |
| MSFT | MSFT281215P00725000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 725.00 | +36.97% | 211.73 | 208.38 | 206.03 | — |
| MSFT | MSFT281215P00720000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 720.00 | +36.03% | 206.44 | 204.42 | 215.09 | — |
| MSFT | MSFT281215P00715000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 715.00 | +35.08% | 201.91 | 196.37 | 201.77 | — |
| MSFT | MSFT281215P00710000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 710.00 | +34.14% | 194.03 | 193.20 | 196.16 | — |
| MSFT | MSFT281215P00705000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 705.00 | +33.19% | 191.99 | 187.45 | 188.18 | — |
| MSFT | MSFT281215P00700000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 700.00 | +32.25% | 190.41 | 182.70 | 189.05 | — |
| MSFT | MSFT281215P00695000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 695.00 | +31.31% | 188.39 | 185.64 | 186.61 | — |
| MSFT | MSFT281215P00690000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 690.00 | +30.36% | 184.80 | 180.95 | 180.76 | — |
| MSFT | MSFT281215P00685000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 685.00 | +29.42% | 179.66 | 174.40 | 178.27 | — |
| MSFT | MSFT281215P00680000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 680.00 | +28.47% | 173.97 | 173.74 | 172.20 | — |
| MSFT | MSFT281215P00675000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 675.00 | +27.53% | 173.82 | 166.28 | 170.42 | — |
| MSFT | MSFT281215P00670000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 670.00 | +26.58% | 168.26 | 165.71 | 164.15 | — |
| MSFT | MSFT281215P00665000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 665.00 | +25.64% | 162.20 | 157.47 | 170.78 | — |
| MSFT | MSFT281215P00660000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 660.00 | +24.69% | 160.87 | 155.72 | 165.87 | — |
| MSFT | MSFT281215P00655000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 655.00 | +23.75% | 155.42 | 150.36 | 164.14 | — |
| MSFT | MSFT281215P00650000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 650.00 | +22.80% | 151.32 | 150.38 | 149.80 | — |
| MSFT | MSFT281215P00645000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 645.00 | +21.86% | 152.48 | 144.68 | 149.85 | — |
| MSFT | MSFT281215P00640000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 640.00 | +20.91% | 143.85 | 142.69 | 142.06 | — |
| MSFT | MSFT281215P00635000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 635.00 | +19.97% | 142.41 | 139.05 | 139.84 | — |
| MSFT | MSFT281215P00630000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 630.00 | +19.03% | 139.79 | 134.01 | 135.33 | — |
| MSFT | MSFT281215P00625000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 625.00 | +18.08% | 133.46 | 133.09 | 132.36 | — |
| MSFT | MSFT281215P00620000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 620.00 | +17.14% | 131.32 | 130.19 | 129.45 | — |
| MSFT | MSFT281215P00615000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 615.00 | +16.19% | 128.53 | 126.36 | 127.11 | — |
| MSFT | MSFT281215P00610000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 610.00 | +15.25% | 125.70 | 123.93 | 126.53 | — |
| MSFT | MSFT281215P00605000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 605.00 | +14.30% | 122.12 | 118.74 | 120.00 | — |
| MSFT | MSFT281215P00600000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 600.00 | +13.36% | 118.14 | 116.65 | 117.60 | — |
| MSFT | MSFT281215P00595000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 595.00 | +12.41% | 117.57 | 111.52 | 114.22 | — |
| MSFT | MSFT281215P00590000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 590.00 | +11.47% | 114.08 | 110.59 | 114.32 | — |
| MSFT | MSFT281215P00585000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 585.00 | +10.52% | 111.15 | 107.58 | 108.21 | — |
| MSFT | MSFT281215P00580000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 580.00 | +9.58% | 106.60 | 103.79 | 105.00 | — |
| MSFT | MSFT281215P00575000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 575.00 | +8.63% | 103.89 | 100.29 | 102.45 | — |
| MSFT | MSFT281215P00570000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 570.00 | +7.69% | 101.97 | 98.09 | 99.69 | — |
| MSFT | MSFT281215P00565000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 565.00 | +6.74% | 97.77 | 94.84 | 96.90 | — |
| MSFT | MSFT281215P00560000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 560.00 | +5.80% | 96.98 | 93.31 | 93.79 | — |
| MSFT | MSFT281215P00555000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 555.00 | +4.86% | 94.15 | 90.86 | 91.02 | — |
| MSFT | MSFT281215P00550000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 550.00 | +3.91% | 89.19 | 85.85 | 88.33 | — |
| MSFT | MSFT281215P00545000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 545.00 | +2.97% | 86.64 | 83.57 | 86.10 | — |
| MSFT | MSFT281215P00540000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 540.00 | +2.02% | 86.46 | 84.31 | 83.38 | — |
| MSFT | MSFT281215P00535000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 535.00 | +1.08% | 82.58 | 80.43 | 80.93 | — |
| MSFT | MSFT281215P00530000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 530.00 | +0.13% | 81.31 | 79.01 | 77.75 | — |
| MSFT | MSFT281215P00525000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 525.00 | -0.81% | 78.89 | 76.49 | 75.22 | — |
| MSFT | MSFT281215P00520000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 520.00 | -1.76% | 74.28 | 73.05 | 72.79 | — |
| MSFT | MSFT281215P00515000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 515.00 | -2.70% | 72.03 | 69.85 | 73.00 | — |
| MSFT | MSFT281215P00510000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 510.00 | -3.65% | 69.99 | 68.13 | 68.55 | — |
| MSFT | MSFT281215P00505000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 505.00 | -4.59% | 66.85 | 64.32 | 65.67 | — |
| MSFT | MSFT281215P00500000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 500.00 | -5.54% | 64.74 | 62.70 | 64.72 | — |
| MSFT | MSFT281215P00495000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 495.00 | -6.48% | 64.55 | 60.02 | 69.00 | — |
| MSFT | MSFT281215P00490000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 490.00 | -7.42% | 60.74 | 60.30 | 59.95 | — |
| MSFT | MSFT281215P00485000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 485.00 | -8.37% | 60.41 | 56.55 | 57.38 | — |
| MSFT | MSFT281215P00480000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 480.00 | -9.31% | 58.18 | 55.72 | 56.72 | — |
| MSFT | MSFT281215P00475000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 475.00 | -10.26% | 55.95 | 51.96 | 54.12 | — |
| MSFT | MSFT281215P00470000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 470.00 | -11.20% | 53.48 | 51.93 | 53.35 | — |
| MSFT | MSFT281215P00465000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 465.00 | -12.15% | 52.12 | 47.61 | 54.09 | — |
| MSFT | MSFT281215P00460000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | -13.09% | 50.27 | 46.79 | 47.95 | — |
| MSFT | MSFT281215P00455000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 455.00 | -14.04% | 47.18 | 44.60 | 47.52 | — |
| MSFT | MSFT281215P00450000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | -14.98% | 45.89 | 44.21 | 44.85 | — |
| MSFT | MSFT281215P00445000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 445.00 | -15.93% | 43.78 | 41.83 | 42.77 | — |
| MSFT | MSFT281215P00440000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | -16.87% | 41.60 | 39.87 | 40.90 | — |
| MSFT | MSFT281215P00435000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 435.00 | -17.82% | 41.28 | 39.28 | 39.28 | — |
| MSFT | MSFT281215P00430000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | -18.76% | 38.88 | 36.78 | 41.34 | — |
| MSFT | MSFT281215P00425000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 425.00 | -19.71% | 36.85 | 35.04 | 36.61 | — |
| MSFT | MSFT281215P00420000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | -20.65% | 35.12 | 34.33 | 37.76 | — |
| MSFT | MSFT281215P00415000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 415.00 | -21.59% | 33.98 | 31.30 | 34.20 | — |
| MSFT | MSFT281215P00410000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | -22.54% | 32.57 | 31.85 | 32.74 | — |
| MSFT | MSFT281215P00405000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 405.00 | -23.48% | 31.28 | 29.27 | 31.13 | — |
| MSFT | MSFT281215P00400000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | -24.43% | 29.88 | 28.56 | 28.85 | — |
| MSFT | MSFT281215P00395000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 395.00 | -25.37% | 28.79 | 27.25 | 28.35 | — |
| MSFT | MSFT281215P00390000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 390.00 | -26.32% | 26.98 | 25.76 | 26.98 | — |
| MSFT | MSFT281215P00385000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 385.00 | -27.26% | 26.15 | 23.45 | 25.75 | — |
| MSFT | MSFT281215P00380000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 380.00 | -28.21% | 25.30 | 23.91 | 23.70 | — |
| MSFT | MSFT281215P00375000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 375.00 | -29.15% | 23.30 | 21.42 | 22.70 | — |
| MSFT | MSFT281215P00370000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 370.00 | -30.10% | 22.91 | 19.62 | 21.48 | — |
| MSFT | MSFT281215P00365000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 365.00 | -31.04% | 21.59 | 19.15 | 20.52 | — |
| MSFT | MSFT281215P00360000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 360.00 | -31.99% | 20.34 | 19.31 | 19.59 | — |
| MSFT | MSFT281215P00355000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 355.00 | -32.93% | 19.68 | 18.31 | 18.55 | — |
| MSFT | MSFT281215P00350000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 350.00 | -33.87% | 17.61 | 17.36 | 17.50 | — |
| MSFT | MSFT281215P00345000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 345.00 | -34.82% | 16.98 | 16.29 | 16.35 | — |
| MSFT | MSFT281215P00340000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 340.00 | -35.76% | 16.45 | 15.40 | 15.48 | — |
| MSFT | MSFT281215P00335000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 335.00 | -36.71% | 15.50 | 14.19 | 14.57 | — |
| MSFT | MSFT281215P00330000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 330.00 | -37.65% | 14.36 | 13.43 | 13.84 | — |
| MSFT | MSFT281215P00325000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 325.00 | -38.60% | 14.21 | 12.65 | 13.57 | — |
| MSFT | MSFT281215P00320000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 320.00 | -39.54% | 12.56 | 11.83 | 12.37 | — |
| MSFT | MSFT281215P00315000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 315.00 | -40.49% | 12.40 | 10.78 | 11.48 | — |
| MSFT | MSFT281215P00310000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 310.00 | -41.43% | 11.01 | 10.59 | 10.83 | — |
| MSFT | MSFT281215P00305000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 305.00 | -42.38% | 10.28 | 9.94 | 11.50 | — |
| MSFT | MSFT281215P00300000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 300.00 | -43.32% | 9.70 | 9.28 | 9.46 | — |
| MSFT | MSFT281215P00295000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 295.00 | -44.27% | 9.05 | 8.59 | 8.67 | — |
| MSFT | MSFT281215P00290000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 290.00 | -45.21% | 8.54 | 8.12 | 8.26 | — |
| MSFT | MSFT281215P00285000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 285.00 | -46.16% | 8.05 | 7.73 | 7.75 | — |
| MSFT | MSFT281215P00280000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 280.00 | -47.10% | 7.69 | 7.02 | 7.49 | — |
| MSFT | MSFT281215P00275000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 275.00 | -48.04% | 6.98 | 6.51 | 7.57 | — |
| MSFT | MSFT281215P00270000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 270.00 | -48.99% | 6.57 | 6.07 | 6.25 | — |
| MSFT | MSFT281215P00265000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 265.00 | -49.93% | 6.16 | 5.73 | 5.88 | — |
| MSFT | MSFT281215P00260000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 260.00 | -50.88% | 5.66 | 5.32 | 5.56 | — |
| MSFT | MSFT281215P00255000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 255.00 | -51.82% | 5.32 | 4.82 | 5.10 | — |
| MSFT | MSFT281215P00250000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 250.00 | -52.77% | 5.15 | 4.31 | 4.67 | — |
| MSFT | MSFT281215P00245000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 245.00 | -53.71% | 4.61 | 3.98 | 4.43 | — |
| MSFT | MSFT281215P00240000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 240.00 | -54.66% | 4.37 | 3.95 | 4.15 | — |
| MSFT | MSFT281215P00235000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 235.00 | -55.60% | 3.97 | 3.56 | 3.88 | — |
| MSFT | MSFT281215P00230000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 230.00 | -56.55% | 3.77 | 3.33 | 3.40 | — |
| MSFT | MSFT281215P00225000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 225.00 | -57.49% | 3.62 | 3.00 | 3.37 | — |
| MSFT | MSFT281215P00220000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 220.00 | -58.44% | 3.43 | 2.81 | 3.01 | — |
| MSFT | MSFT281215P00215000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 215.00 | -59.38% | 2.99 | 2.40 | 2.69 | — |
| MSFT | MSFT281215P00210000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 210.00 | -60.32% | 2.75 | 2.35 | 2.54 | — |
| MSFT | MSFT281215P00205000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 205.00 | -61.27% | 2.57 | 1.98 | 2.74 | — |
| MSFT | MSFT281215P00200000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 200.00 | -62.21% | 2.39 | 1.85 | 2.05 | — |
| MSFT | MSFT281215P00195000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 195.00 | -63.16% | 2.20 | 1.87 | 1.90 | — |
| MSFT | MSFT281215P00190000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 190.00 | -64.10% | 2.02 | 1.54 | 1.76 | — |
| MSFT | MSFT281215P00185000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 185.00 | -65.05% | 1.91 | 1.32 | 1.71 | — |
| MSFT | MSFT290119C00780000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 780.00 | +47.36% | 50.09 | 49.97 | 50.00 | — |
| MSFT | MSFT290119C00775000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 775.00 | +46.42% | 51.95 | 48.74 | 51.70 | — |
| MSFT | MSFT290119C00770000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 770.00 | +45.48% | 52.61 | 50.60 | 52.85 | — |
| MSFT | MSFT290119C00765000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 765.00 | +44.53% | 54.80 | 50.10 | 54.27 | — |
| MSFT | MSFT290119C00760000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 760.00 | +43.59% | 55.41 | 52.03 | 54.94 | — |
| MSFT | MSFT290119C00755000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 755.00 | +42.64% | 56.81 | 53.00 | 55.95 | — |
| MSFT | MSFT290119C00750000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 750.00 | +41.70% | 56.81 | 53.99 | 58.00 | — |
| MSFT | MSFT290119C00745000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 745.00 | +40.75% | 57.95 | 54.73 | — | — |
| MSFT | MSFT290119C00740000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 740.00 | +39.81% | 58.56 | 55.72 | 53.87 | — |
| MSFT | MSFT290119C00735000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 735.00 | +38.86% | 60.35 | 56.62 | 60.27 | — |
| MSFT | MSFT290119C00730000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 730.00 | +37.92% | 62.69 | 57.60 | 60.90 | — |
| MSFT | MSFT290119C00725000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 725.00 | +36.97% | 61.61 | 59.21 | 60.60 | — |
| MSFT | MSFT290119C00720000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 720.00 | +36.03% | 63.89 | 60.34 | 64.65 | — |
| MSFT | MSFT290119C00715000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 715.00 | +35.08% | 63.56 | 62.09 | 64.17 | — |
| MSFT | MSFT290119C00710000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 710.00 | +34.14% | 64.80 | 62.85 | 65.08 | — |
| MSFT | MSFT290119C00705000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 705.00 | +33.19% | 68.79 | 63.37 | 66.41 | — |
| MSFT | MSFT290119C00700000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 700.00 | +32.25% | 68.24 | 65.76 | 67.18 | — |
| MSFT | MSFT290119C00695000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 695.00 | +31.31% | 70.52 | 67.20 | 70.09 | — |
| MSFT | MSFT290119C00690000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 690.00 | +30.36% | 72.90 | 69.04 | 70.62 | — |
| MSFT | MSFT290119C00685000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 685.00 | +29.42% | 71.93 | 70.41 | 70.32 | — |
| MSFT | MSFT290119C00680000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 680.00 | +28.47% | 74.83 | 70.11 | 73.79 | — |
| MSFT | MSFT290119C00675000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 675.00 | +27.53% | 74.50 | 71.58 | 74.00 | — |
| MSFT | MSFT290119C00670000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 670.00 | +26.58% | 74.87 | 74.14 | 75.36 | — |
| MSFT | MSFT290119C00665000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 665.00 | +25.64% | 78.12 | 74.65 | 70.42 | — |
| MSFT | MSFT290119C00660000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 660.00 | +24.69% | 81.17 | 76.43 | 76.57 | — |
| MSFT | MSFT290119C00655000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 655.00 | +23.75% | 81.93 | 78.85 | 68.17 | — |
| MSFT | MSFT290119C00650000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 650.00 | +22.80% | 83.17 | 79.02 | 81.92 | — |
| MSFT | MSFT290119C00645000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 645.00 | +21.86% | 83.40 | 81.58 | 82.55 | — |
| MSFT | MSFT290119C00640000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 640.00 | +20.91% | 83.75 | 80.86 | 85.90 | — |
| MSFT | MSFT290119C00635000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 635.00 | +19.97% | 86.20 | 82.49 | 80.72 | — |
| MSFT | MSFT290119C00630000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 630.00 | +19.03% | 88.09 | 84.27 | 88.84 | — |
| MSFT | MSFT290119C00625000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 625.00 | +18.08% | 90.67 | 86.12 | 89.60 | — |
| MSFT | MSFT290119C00620000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 620.00 | +17.14% | 93.29 | 87.26 | 92.96 | — |
| MSFT | MSFT290119C00615000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 615.00 | +16.19% | 95.16 | 88.78 | 91.00 | — |
| MSFT | MSFT290119C00610000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 610.00 | +15.25% | 93.86 | 91.14 | 93.45 | — |
| MSFT | MSFT290119C00605000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 605.00 | +14.30% | 98.59 | 91.41 | 96.43 | — |
| MSFT | MSFT290119C00600000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 600.00 | +13.36% | 100.90 | 94.20 | 97.88 | — |
| MSFT | MSFT290119C00595000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 595.00 | +12.41% | 101.57 | 98.91 | 101.31 | — |
| MSFT | MSFT290119C00590000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 590.00 | +11.47% | 104.39 | 97.30 | 100.49 | — |
| MSFT | MSFT290119C00585000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 585.00 | +10.52% | 104.39 | 100.25 | 103.38 | — |
| MSFT | MSFT290119C00580000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 580.00 | +9.58% | 106.74 | 102.17 | 107.04 | — |
| MSFT | MSFT290119C00575000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 575.00 | +8.63% | 109.60 | 102.55 | 107.96 | — |
| MSFT | MSFT290119C00570000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 570.00 | +7.69% | 111.36 | 105.66 | 109.76 | — |
| MSFT | MSFT290119C00565000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 565.00 | +6.74% | 113.66 | 108.69 | 110.72 | — |
| MSFT | MSFT290119C00560000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 560.00 | +5.80% | 116.16 | 108.61 | 110.21 | — |
| MSFT | MSFT290119C00555000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 555.00 | +4.86% | 116.80 | 111.30 | 116.19 | — |
| MSFT | MSFT290119C00550000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 550.00 | +3.91% | 115.84 | 115.50 | 117.32 | — |
| MSFT | MSFT290119C00545000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 545.00 | +2.97% | 120.09 | 113.27 | 120.50 | — |
| MSFT | MSFT290119C00540000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 540.00 | +2.02% | 121.45 | 118.61 | 121.64 | — |
| MSFT | MSFT290119C00535000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 535.00 | +1.08% | 124.42 | 117.80 | 123.90 | — |
| MSFT | MSFT290119C00530000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 530.00 | +0.13% | 127.63 | 124.02 | 125.98 | — |
| MSFT | MSFT290119C00525000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 525.00 | -0.81% | 127.39 | 124.09 | 129.37 | — |
| MSFT | MSFT290119C00520000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 520.00 | -1.76% | 132.28 | 128.53 | 129.63 | — |
| MSFT | MSFT290119C00515000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 515.00 | -2.70% | 136.12 | 128.85 | 131.00 | — |
| MSFT | MSFT290119C00510000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 510.00 | -3.65% | 137.38 | 128.49 | 134.81 | — |
| MSFT | MSFT290119C00505000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 505.00 | -4.59% | 136.81 | 133.90 | 133.75 | — |
| MSFT | MSFT290119C00500000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 500.00 | -5.54% | 138.40 | 136.93 | 141.16 | — |
| MSFT | MSFT290119C00490000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 490.00 | -7.42% | 144.70 | 142.21 | 146.01 | — |
| MSFT | MSFT290119C00480000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | -9.31% | 151.74 | 144.61 | 146.72 | — |
| MSFT | MSFT290119C00470000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | -11.20% | 156.17 | 150.10 | 154.69 | — |
| MSFT | MSFT290119C00460000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | -13.09% | 163.10 | 158.60 | 158.53 | — |
| MSFT | MSFT290119C00450000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | -14.98% | 165.18 | 159.75 | 167.95 | — |
| MSFT | MSFT290119C00440000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 440.00 | -16.87% | 173.85 | 167.58 | 172.56 | — |
| MSFT | MSFT290119C00430000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 430.00 | -18.76% | 176.84 | 176.52 | 179.45 | — |
| MSFT | MSFT290119C00420000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 420.00 | -20.65% | 184.08 | 183.69 | 185.00 | — |
| MSFT | MSFT290119C00410000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 410.00 | -22.54% | 190.26 | 186.03 | 190.50 | — |
| MSFT | MSFT290119C00400000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 400.00 | -24.43% | 194.18 | 190.16 | 195.34 | — |
| MSFT | MSFT290119C00390000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 390.00 | -26.32% | 201.84 | 195.24 | 198.09 | — |
| MSFT | MSFT290119C00380000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 380.00 | -28.21% | 212.31 | 208.16 | 208.67 | — |
| MSFT | MSFT290119C00370000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 370.00 | -30.10% | 219.31 | 215.41 | 215.95 | — |
| MSFT | MSFT290119C00360000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 360.00 | -31.99% | 226.29 | 219.31 | 227.21 | — |
| MSFT | MSFT290119C00350000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 350.00 | -33.87% | 227.22 | 221.70 | 227.22 | — |
| MSFT | MSFT290119C00340000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 340.00 | -35.76% | 239.78 | 229.42 | 238.30 | — |
| MSFT | MSFT290119C00330000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 330.00 | -37.65% | 248.08 | 236.35 | 241.48 | — |
| MSFT | MSFT290119C00320000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 320.00 | -39.54% | 254.62 | 246.90 | 252.36 | — |
| MSFT | MSFT290119C00310000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 310.00 | -41.43% | 259.34 | 255.71 | 261.71 | — |
| MSFT | MSFT290119C00300000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 300.00 | -43.32% | 266.73 | 259.43 | 265.85 | — |
| MSFT | MSFT290119C00290000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 290.00 | -45.21% | 275.37 | 269.10 | 277.53 | — |
| MSFT | MSFT290119C00280000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 280.00 | -47.10% | 284.72 | 282.57 | 280.49 | — |
| MSFT | MSFT290119C00270000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 270.00 | -48.99% | 293.97 | 289.78 | 293.14 | — |
| MSFT | MSFT290119C00260000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 260.00 | -50.88% | 296.95 | 290.98 | 299.91 | — |
| MSFT | MSFT290119C00250000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 250.00 | -52.77% | 312.11 | 302.31 | 308.18 | — |
| MSFT | MSFT290119P00780000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 780.00 | +47.36% | 261.56 | 257.06 | 254.51 | — |
| MSFT | MSFT290119P00775000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 775.00 | +46.42% | 256.76 | 251.53 | 248.73 | — |
| MSFT | MSFT290119P00770000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 770.00 | +45.48% | 253.20 | 245.12 | 244.65 | — |
| MSFT | MSFT290119P00765000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 765.00 | +44.53% | 240.02 | 238.70 | 240.08 | — |
| MSFT | MSFT290119P00760000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 760.00 | +43.59% | 243.13 | 238.13 | 235.88 | — |
| MSFT | MSFT290119P00755000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 755.00 | +42.64% | 231.95 | 228.83 | 232.19 | — |
| MSFT | MSFT290119P00750000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 750.00 | +41.70% | 227.86 | 227.11 | 227.66 | — |
| MSFT | MSFT290119P00745000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 745.00 | +40.75% | 229.00 | 224.50 | 224.84 | — |
| MSFT | MSFT290119P00740000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 740.00 | +39.81% | 226.31 | 216.30 | 219.38 | — |
| MSFT | MSFT290119P00735000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 735.00 | +38.86% | 221.74 | 217.24 | 214.93 | — |
| MSFT | MSFT290119P00730000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 730.00 | +37.92% | 216.29 | 211.74 | 211.89 | — |
| MSFT | MSFT290119P00725000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 725.00 | +36.97% | 212.08 | 203.71 | 210.10 | — |
| MSFT | MSFT290119P00720000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 720.00 | +36.03% | 210.02 | 200.57 | 203.44 | — |
| MSFT | MSFT290119P00715000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 715.00 | +35.08% | 202.24 | 201.26 | 204.08 | — |
| MSFT | MSFT290119P00710000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 710.00 | +34.14% | 199.48 | 196.53 | 200.00 | — |
| MSFT | MSFT290119P00705000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 705.00 | +33.19% | 196.36 | 191.03 | 195.81 | — |
| MSFT | MSFT290119P00700000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 700.00 | +32.25% | 187.74 | 183.81 | 190.00 | — |
| MSFT | MSFT290119P00695000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 695.00 | +31.31% | 185.51 | 183.56 | 197.24 | — |
| MSFT | MSFT290119P00690000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 690.00 | +30.36% | 182.58 | 181.14 | 183.43 | — |
| MSFT | MSFT290119P00685000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 685.00 | +29.42% | 181.25 | 178.60 | 188.27 | — |
| MSFT | MSFT290119P00680000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 680.00 | +28.47% | 179.18 | 171.80 | 171.64 | — |
| MSFT | MSFT290119P00675000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 675.00 | +27.53% | 174.62 | 169.84 | 183.03 | — |
| MSFT | MSFT290119P00670000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 670.00 | +26.58% | 166.25 | 161.82 | 175.11 | — |
| MSFT | MSFT290119P00665000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 665.00 | +25.64% | 166.20 | 162.10 | 171.42 | — |
| MSFT | MSFT290119P00660000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 660.00 | +24.69% | 160.99 | 158.29 | 165.42 | — |
| MSFT | MSFT290119P00655000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 655.00 | +23.75% | 155.12 | 151.24 | 163.51 | — |
| MSFT | MSFT290119P00650000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 650.00 | +22.80% | 156.63 | 152.93 | 151.66 | — |
| MSFT | MSFT290119P00645000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 645.00 | +21.86% | 152.57 | 148.97 | 158.75 | — |
| MSFT | MSFT290119P00640000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 640.00 | +20.91% | 146.92 | 143.91 | 144.23 | — |
| MSFT | MSFT290119P00635000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 635.00 | +19.97% | 141.58 | 139.15 | 140.45 | — |
| MSFT | MSFT290119P00630000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 630.00 | +19.03% | 139.23 | 135.86 | 136.98 | — |
| MSFT | MSFT290119P00625000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 625.00 | +18.08% | 137.13 | 132.23 | 135.11 | — |
| MSFT | MSFT290119P00620000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 620.00 | +17.14% | 135.23 | 130.46 | 130.61 | — |
| MSFT | MSFT290119P00615000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 615.00 | +16.19% | 131.17 | 126.19 | 127.40 | — |
| MSFT | MSFT290119P00610000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 610.00 | +15.25% | 125.44 | 124.22 | 124.36 | — |
| MSFT | MSFT290119P00605000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 605.00 | +14.30% | 122.57 | 118.15 | 122.65 | — |
| MSFT | MSFT290119P00600000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 600.00 | +13.36% | 119.59 | 117.89 | 118.04 | — |
| MSFT | MSFT290119P00595000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 595.00 | +12.41% | 120.54 | 116.17 | 115.00 | — |
| MSFT | MSFT290119P00590000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 590.00 | +11.47% | 115.93 | 112.17 | 112.78 | — |
| MSFT | MSFT290119P00585000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 585.00 | +10.52% | 112.95 | 109.16 | 109.49 | — |
| MSFT | MSFT290119P00580000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 580.00 | +9.58% | 107.06 | 106.60 | 106.26 | — |
| MSFT | MSFT290119P00575000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 575.00 | +8.63% | 103.52 | 101.09 | 101.98 | — |
| MSFT | MSFT290119P00570000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 570.00 | +7.69% | 101.38 | 99.57 | 100.86 | — |
| MSFT | MSFT290119P00565000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 565.00 | +6.74% | 98.63 | 97.09 | 97.77 | — |
| MSFT | MSFT290119P00560000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 560.00 | +5.80% | 97.11 | 92.26 | 94.84 | — |
| MSFT | MSFT290119P00555000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 555.00 | +4.86% | 94.24 | 90.32 | 91.96 | — |
| MSFT | MSFT290119P00550000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 550.00 | +3.91% | 90.71 | 89.59 | 89.77 | — |
| MSFT | MSFT290119P00545000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 545.00 | +2.97% | 87.31 | 84.07 | 86.90 | — |
| MSFT | MSFT290119P00540000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 540.00 | +2.02% | 87.15 | 83.29 | 84.08 | — |
| MSFT | MSFT290119P00535000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 535.00 | +1.08% | 85.22 | 81.75 | 82.20 | — |
| MSFT | MSFT290119P00530000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 530.00 | +0.13% | 79.85 | 78.04 | 79.40 | — |
| MSFT | MSFT290119P00525000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 525.00 | -0.81% | 79.55 | 74.84 | 77.00 | — |
| MSFT | MSFT290119P00520000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 520.00 | -1.76% | 76.74 | 73.95 | 74.58 | — |
| MSFT | MSFT290119P00515000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 515.00 | -2.70% | 74.45 | 70.83 | 72.38 | — |
| MSFT | MSFT290119P00510000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 510.00 | -3.65% | 70.48 | 69.86 | 70.65 | — |
| MSFT | MSFT290119P00505000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 505.00 | -4.59% | 67.79 | 65.10 | 67.75 | — |
| MSFT | MSFT290119P00500000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 500.00 | -5.54% | 68.48 | 65.28 | 66.35 | — |
| MSFT | MSFT290119P00490000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 490.00 | -7.42% | 61.65 | 61.14 | 60.82 | — |
| MSFT | MSFT290119P00480000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | -9.31% | 59.13 | 56.89 | 56.71 | — |
| MSFT | MSFT290119P00470000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | -11.20% | 54.52 | 50.62 | 52.00 | — |
| MSFT | MSFT290119P00460000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | -13.09% | 51.91 | 46.92 | 49.22 | — |
| MSFT | MSFT290119P00450000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | -14.98% | 47.30 | 43.10 | 45.72 | — |
| MSFT | MSFT290119P00440000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 440.00 | -16.87% | 43.73 | 40.38 | 41.70 | — |
| MSFT | MSFT290119P00430000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 430.00 | -18.76% | 39.34 | 36.99 | 38.66 | — |
| MSFT | MSFT290119P00420000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 420.00 | -20.65% | 36.77 | 34.06 | 35.40 | — |
| MSFT | MSFT290119P00410000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 410.00 | -22.54% | 34.43 | 30.37 | 32.35 | — |
| MSFT | MSFT290119P00400000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 400.00 | -24.43% | 31.76 | 27.90 | 29.63 | — |
| MSFT | MSFT290119P00390000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 390.00 | -26.32% | 28.24 | 25.19 | 27.05 | — |
| MSFT | MSFT290119P00380000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 380.00 | -28.21% | 25.40 | 22.57 | 24.56 | — |
| MSFT | MSFT290119P00370000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 370.00 | -30.10% | 23.68 | 20.78 | 22.20 | — |
| MSFT | MSFT290119P00360000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 360.00 | -31.99% | 21.46 | 19.84 | 19.80 | — |
| MSFT | MSFT290119P00350000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 350.00 | -33.87% | 18.91 | 17.45 | 17.78 | — |
| MSFT | MSFT290119P00340000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 340.00 | -35.76% | 16.71 | 15.83 | 16.10 | — |
| MSFT | MSFT290119P00330000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 330.00 | -37.65% | 15.03 | 14.26 | 14.45 | — |
| MSFT | MSFT290119P00320000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 320.00 | -39.54% | 13.68 | 12.28 | 12.85 | — |
| MSFT | MSFT290119P00310000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 310.00 | -41.43% | 11.67 | 11.19 | 11.35 | — |
| MSFT | MSFT290119P00300000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 300.00 | -43.32% | 9.81 | 9.73 | 10.00 | — |
| MSFT | MSFT290119P00290000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 290.00 | -45.21% | 9.19 | 8.43 | 8.88 | — |
| MSFT | MSFT290119P00280000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 280.00 | -47.10% | 8.07 | 7.35 | 7.69 | — |
| MSFT | MSFT290119P00270000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 270.00 | -48.99% | 7.80 | 6.32 | 8.02 | — |
| MSFT | MSFT290119P00260000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 260.00 | -50.88% | 6.11 | 5.52 | 5.80 | — |
| MSFT | MSFT290119P00250000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 250.00 | -52.77% | 5.43 | 4.44 | 5.10 | — |