Skip to content

Instantly share code, notes, and snippets.

@billbliss

billbliss/MSFT_latest.csv

Created February 21, 2026 05:55
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save billbliss/be1549396acc85df6e6602daae842d7c to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save billbliss/be1549396acc85df6e6602daae842d7c to your computer and use it in GitHub Desktop.
Download ZIP
Option chains snapshot for MSFT (latest run as of 2026-02-20)
Raw
MSFT_latest.csv
pulled_at asof_date symbol_selected bucket_target expiration_date_selected dte symbol type strike bid ask last volume open_interest implied_volatility delta gamma theta vega rho description exch underlying bid_size ask_size
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00270000 put 270 0 2.14 0.06 5 124 0.8119 -0.0001 0.00001 -0.001 0.0004 0.2577 MSFT Mar 27 2026 $270.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00270000 call 270 126.55 130.4 130.05 0 2 0.7672 0.9999 0.00001 -0.001 0.0004 0.2577 MSFT Mar 27 2026 $270.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00280000 put 280 0 0.14 0.1 2 53 0.4751 -0.0013 0.00009 -0.0184 0.0047 0.2667 MSFT Mar 27 2026 $280.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00280000 call 280 116.6 120.45 0 0 0.7125 0.9987 0.00009 -0.0184 0.0047 0.2667 MSFT Mar 27 2026 $280.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00290000 put 290 0.01 0.17 0.23 0 3 0.394 -0.0032 0.0002 -0.0445 0.0112 0.2752 MSFT Mar 27 2026 $290.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00290000 call 290 106.75 110.55 0 0 0.63 0.9968 0.0002 -0.0445 0.0112 0.2752 MSFT Mar 27 2026 $290.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00300000 put 300 0.05 0.23 0.15 3 7 0.3868 -0.0074 0.00043 -0.053 0.0244 0.2831 MSFT Mar 27 2026 $300.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00300000 call 300 96.75 100.7 98.02 0 3 0.6204 0.9926 0.00043 -0.053 0.0244 0.2831 MSFT Mar 27 2026 $300.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00310000 put 310 0.14 0.33 0.23 1 14 0.3779 -0.0139 0.00076 -0.064 0.0488 0.29 MSFT Mar 27 2026 $310.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00310000 call 310 86.85 90.65 0 0 0.5458 0.9861 0.00076 -0.064 0.0488 0.29 MSFT Mar 27 2026 $310.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00320000 put 320 0.38 0.5 0.38 10 40 0.3728 -0.0221 0.00118 -0.0748 0.0607 0.2963 MSFT Mar 27 2026 $320.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00320000 call 320 77.65 79.95 0 0 0.4736 0.9779 0.00118 -0.0748 0.0607 0.2963 MSFT Mar 27 2026 $320.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00325000 put 325 0.43 0.59 0.5 3 44 0.3591 -0.029 0.0015 -0.0833 0.0891 0.2983 MSFT Mar 27 2026 $325.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00325000 call 325 72.8 75.1 83 0 3 0.4552 0.971 0.0015 -0.0833 0.0891 0.2983 MSFT Mar 27 2026 $325.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00330000 put 330 0.6 0.8 0.66 192 1075 0.3569 -0.0356 0.00183 -0.0902 0.0899 0.3004 MSFT Mar 27 2026 $330.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00330000 call 330 68 70.3 69.5 2 6 0.4387 0.9644 0.00183 -0.0902 0.0899 0.3004 MSFT Mar 27 2026 $330.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00335000 put 335 0.77 0.91 1.07 0 231 0.3459 -0.0454 0.00227 -0.0999 0.1266 0.3012 MSFT Mar 27 2026 $335.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00335000 call 335 63.25 66.3 67 0 5 0.4217 0.9546 0.00227 -0.0999 0.1266 0.3012 MSFT Mar 27 2026 $335.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00340000 call 340 58.25 60.75 63.6 0 3 0.4054 0.9442 0.00275 -0.1087 0.1487 0.3018 MSFT Mar 27 2026 $340.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00340000 put 340 1.03 1.26 1.09 46 426 0.3443 -0.0558 0.00275 -0.1087 0.1487 0.3018 MSFT Mar 27 2026 $340.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00345000 put 345 1.33 1.58 1.4 15 2669 0.3381 -0.0698 0.00333 -0.1196 0.1727 0.3009 MSFT Mar 27 2026 $345.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00345000 call 345 53.8 56.1 67.5 0 6 0.3922 0.9302 0.00333 -0.1196 0.1727 0.3009 MSFT Mar 27 2026 $345.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00350000 put 350 1.73 1.87 1.83 42 2656 0.3298 -0.0871 0.00402 -0.132 0.1991 0.2987 MSFT Mar 27 2026 $350.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00350000 call 350 49.3 51.55 53 0 10 0.3052 0.9129 0.00402 -0.132 0.1991 0.2987 MSFT Mar 27 2026 $350.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00355000 put 355 2.2 2.44 2.26 63 187 0.3257 -0.108 0.00479 -0.145 0.2269 0.295 MSFT Mar 27 2026 $355.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00355000 call 355 44.75 46.95 45.89 0 1 0.3081 0.892 0.00479 -0.145 0.2269 0.295 MSFT Mar 27 2026 $355.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00360000 put 360 2.77 3 2.8 50 167 0.3191 -0.1335 0.00565 -0.1595 0.2564 0.2895 MSFT Mar 27 2026 $360.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00360000 call 360 40.35 42.65 41.4 4 3 0.3091 0.8665 0.00565 -0.1595 0.2564 0.2895 MSFT Mar 27 2026 $360.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00365000 put 365 3.45 3.8 3.45 35 191 0.3139 -0.1639 0.00656 -0.1741 0.3137 0.2819 MSFT Mar 27 2026 $365.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00365000 call 365 36.05 38.35 40.52 0 4 0.3048 0.8361 0.00656 -0.1741 0.3137 0.2819 MSFT Mar 27 2026 $365.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00370000 put 370 4.3 4.65 4.4 87 237 0.3075 -0.1995 0.00749 -0.1888 0.344 0.2722 MSFT Mar 27 2026 $370.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00370000 call 370 32.5 34.25 33.61 1 47 0.31 0.8005 0.00749 -0.1888 0.344 0.2722 MSFT Mar 27 2026 $370.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00375000 put 375 5.3 5.75 5.61 330 315 0.3023 -0.2396 0.0084 -0.2025 0.3737 0.2606 MSFT Mar 27 2026 $375.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00375000 call 375 27.65 30.3 30 0 16 0.2917 0.7604 0.0084 -0.2025 0.3737 0.2606 MSFT Mar 27 2026 $375.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00380000 put 380 6.55 6.95 6.77 98 1211 0.2962 -0.2842 0.00924 -0.2141 0.4223 0.247 MSFT Mar 27 2026 $380.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00380000 call 380 24.6 26.55 25.2 4 22 0.2961 0.7158 0.00924 -0.2141 0.4223 0.247 MSFT Mar 27 2026 $380.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00385000 put 385 8 8.45 8.08 40 211 0.2908 -0.3325 0.01 -0.2227 0.4452 0.2319 MSFT Mar 27 2026 $385.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00385000 call 385 21.65 22.2 22.11 6 35 0.2886 0.6675 0.01 -0.2227 0.4452 0.2319 MSFT Mar 27 2026 $385.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00390000 put 390 9.75 10.15 9.94 105 402 0.2849 -0.3838 0.01065 -0.2278 0.4741 0.2154 MSFT Mar 27 2026 $390.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00390000 call 390 18.45 18.9 18.6 35 341 0.2844 0.6162 0.01065 -0.2278 0.4741 0.2154 MSFT Mar 27 2026 $390.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00395000 put 395 11.7 12.2 11.93 1115 231 0.2808 -0.438 0.01116 -0.228 0.4853 0.1976 MSFT Mar 27 2026 $395.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00395000 call 395 15.5 15.95 15.75 204 463 0.2793 0.562 0.01116 -0.228 0.4853 0.1976 MSFT Mar 27 2026 $395.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00400000 put 400 14.05 14.5 14.28 1096 469 0.2774 -0.4946 0.01153 -0.2237 0.492 0.1787 MSFT Mar 27 2026 $400.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00400000 call 400 12.8 13.2 13.02 905 1105 0.2752 0.5054 0.01153 -0.2237 0.492 0.1787 MSFT Mar 27 2026 $400.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00405000 put 405 16.65 17.15 16.56 10 442 0.2737 -0.5531 0.01169 -0.2143 0.4844 0.1589 MSFT Mar 27 2026 $405.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00405000 call 405 10.4 10.9 10.8 105 414 0.2735 0.4469 0.01169 -0.2143 0.4844 0.1589 MSFT Mar 27 2026 $405.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00410000 put 410 19.75 20.25 19.65 35 136 0.272 -0.6127 0.0116 -0.2008 0.4772 0.1384 MSFT Mar 27 2026 $410.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00410000 call 410 8.45 8.85 8.7 206 473 0.2708 0.3873 0.0116 -0.2008 0.4772 0.1384 MSFT Mar 27 2026 $410.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00415000 put 415 22.6 23.55 22.98 16 318 0.2692 -0.6713 0.01119 -0.1837 0.4432 0.1179 MSFT Mar 27 2026 $415.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00415000 call 415 6.7 7.1 6.85 131 819 0.2683 0.3287 0.01119 -0.1837 0.4432 0.1179 MSFT Mar 27 2026 $415.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00420000 put 420 26.05 27.4 27.08 40 95 0.2642 -0.7267 0.01047 -0.165 0.3955 0.0984 MSFT Mar 27 2026 $420.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00420000 call 420 5.3 5.65 5.5 304 624 0.2671 0.2733 0.01047 -0.165 0.3955 0.0984 MSFT Mar 27 2026 $420.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00425000 put 425 29.65 32.15 30.45 40 466 0.2722 -0.7752 0.00948 -0.1465 0.3709 0.0812 MSFT Mar 27 2026 $425.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00425000 call 425 4.1 4.45 4.45 360 518 0.2656 0.2248 0.00948 -0.1465 0.3709 0.0812 MSFT Mar 27 2026 $425.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00430000 put 430 33.6 36.2 34.64 13 95 0.2651 -0.8159 0.00838 -0.1298 0.3353 0.0666 MSFT Mar 27 2026 $430.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00430000 call 430 3.15 3.55 3.37 284 533 0.2662 0.1841 0.00838 -0.1298 0.3353 0.0666 MSFT Mar 27 2026 $430.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00435000 put 435 38.2 40.55 37.5 3 154 0.2641 -0.8476 0.00729 -0.116 0.2822 0.0552 MSFT Mar 27 2026 $435.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00435000 call 435 2.47 2.78 2.63 62 453 0.2677 0.1524 0.00729 -0.116 0.2822 0.0552 MSFT Mar 27 2026 $435.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00440000 put 440 42.75 45.1 43.99 8 66 0.3245 -0.8723 0.0063 -0.1048 0.2531 0.0462 MSFT Mar 27 2026 $440.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00440000 call 440 1.95 2.23 2.06 245 468 0.2709 0.1277 0.0063 -0.1048 0.2531 0.0462 MSFT Mar 27 2026 $440.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00445000 call 445 1.53 1.79 1.58 299 180 0.2741 0.1087 0.00545 -0.0958 0.2241 0.0394 MSFT Mar 27 2026 $445.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00445000 put 445 47.45 49.75 48.44 2 41 0.3352 -0.8913 0.00545 -0.0958 0.2241 0.0394 MSFT Mar 27 2026 $445.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00450000 put 450 52.2 54.55 53.1 21 292 0.357 -0.9072 0.00472 -0.0875 0.1966 0.0336 MSFT Mar 27 2026 $450.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00450000 call 450 1.3 1.49 1.3 140 2700 0.2809 0.0928 0.00472 -0.0875 0.1966 0.0336 MSFT Mar 27 2026 $450.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00455000 put 455 57.1 59.35 58.35 9 131 0.3643 -0.9191 0.00412 -0.0815 0.1744 0.0293 MSFT Mar 27 2026 $455.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00455000 call 455 1.05 1.24 1.11 55 105 0.2866 0.0809 0.00412 -0.0815 0.1744 0.0293 MSFT Mar 27 2026 $455.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00460000 put 460 61.9 64.35 63.8 10 11 0.3824 -0.9287 0.00362 -0.0761 0.1713 0.0258 MSFT Mar 27 2026 $460.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00460000 call 460 0.86 1 0.91 37 174 0.2909 0.0713 0.00362 -0.0761 0.1713 0.0258 MSFT Mar 27 2026 $460.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00465000 put 465 66.9 69.15 67.45 23 17 0.4047 -0.9373 0.00318 -0.0709 0.147 0.0227 MSFT Mar 27 2026 $465.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00465000 call 465 0.67 0.87 0.75 41 109 0.2964 0.0627 0.00318 -0.0709 0.147 0.0227 MSFT Mar 27 2026 $465.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00470000 put 470 70.8 74.75 72.6 14 5 0.4222 -0.9458 0.00277 -0.0644 0.1247 0.0196 MSFT Mar 27 2026 $470.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00470000 call 470 0.56 0.81 0.65 4 93 0.3053 0.0542 0.00277 -0.0644 0.1247 0.0196 MSFT Mar 27 2026 $470.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00475000 put 475 75.9 79.7 77.2 1 1 0.4435 -0.952 0.00245 -0.0598 0.1255 0.0173 MSFT Mar 27 2026 $475.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00475000 call 475 0.49 0.66 0.57 16 58 0.3113 0.048 0.00245 -0.0598 0.1255 0.0173 MSFT Mar 27 2026 $475.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00480000 put 480 80.9 84.7 83.1 1 1 0.4595 -0.9593 0.00212 -0.0531 0.1057 0.0147 MSFT Mar 27 2026 $480.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00480000 call 480 0.45 0.64 0.53 16 94 0.3227 0.0407 0.00212 -0.0531 0.1057 0.0147 MSFT Mar 27 2026 $480.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00485000 put 485 85.9 89.7 89.3 0 0 0.4778 -0.9632 0.00189 -0.0502 0.1062 0.0133 MSFT Mar 27 2026 $485.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00485000 call 485 0.37 0.49 0.45 4 75 0.3247 0.0368 0.00189 -0.0502 0.1062 0.0133 MSFT Mar 27 2026 $485.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00490000 put 490 90.9 94.6 92.65 2 0 0.4959 -0.9697 0.00161 -0.0429 0.0883 0.011 MSFT Mar 27 2026 $490.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00490000 call 490 0.33 0.54 0.39 52 163 0.3388 0.0303 0.00161 -0.0429 0.0883 0.011 MSFT Mar 27 2026 $490.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00495000 put 495 95.85 99.65 0 0 0.5138 -0.974 0.00139 -0.0383 0.0729 0.0094 MSFT Mar 27 2026 $495.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00495000 call 495 0.28 0.5 0.35 0 20 0.3467 0.026 0.00139 -0.0383 0.0729 0.0094 MSFT Mar 27 2026 $495.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00500000 put 500 100.85 104.7 101.25 0 0 0.5313 -0.9782 0.00119 -0.0332 0.0593 0.0079 MSFT Mar 27 2026 $500.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00500000 call 500 0.28 0.47 0.3 32 265 0.3576 0.0218 0.00119 -0.0332 0.0593 0.0079 MSFT Mar 27 2026 $500.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00505000 put 505 105.9 109.7 111.67 0 0 0.5481 -0.981 0.00104 -0.03 0.0596 0.0069 MSFT Mar 27 2026 $505.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00505000 call 505 0.22 0.43 0.3 2 26 0.3631 0.019 0.00104 -0.03 0.0596 0.0069 MSFT Mar 27 2026 $505.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00510000 put 510 110.8 114.7 0 0 0.5647 -0.9838 0.0009 -0.0264 0.0482 0.0059 MSFT Mar 27 2026 $510.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00510000 call 510 0.01 0.4 0.25 10 13 0.3706 0.0162 0.0009 -0.0264 0.0482 0.0059 MSFT Mar 27 2026 $510.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00515000 put 515 115.85 119.7 115.8 340 40 0.5925 -0.9861 0.00078 -0.0235 0.0485 0.005 MSFT Mar 27 2026 $515.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00515000 call 515 0.17 0.37 0.24 0 58 0.3765 0.0139 0.00078 -0.0235 0.0485 0.005 MSFT Mar 27 2026 $515.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00520000 put 520 120.8 124.7 123.47 3 0 0.5975 -0.9881 0.00067 -0.0206 0.0386 0.0043 MSFT Mar 27 2026 $520.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00520000 call 520 0.15 0.35 0.2 2 9 0.3842 0.0119 0.00067 -0.0206 0.0386 0.0043 MSFT Mar 27 2026 $520.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00525000 put 525 125.85 129.7 125.9 386 44 0.6107 -0.9901 0.00057 -0.0176 0.0306 0.0036 MSFT Mar 27 2026 $525.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00525000 call 525 0.15 0.32 0.19 1 51 0.3939 0.0099 0.00057 -0.0176 0.0306 0.0036 MSFT Mar 27 2026 $525.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00530000 put 530 130.85 134.7 0 0 0.6409 -0.9914 0.0005 -0.0158 0.0308 0.0031 MSFT Mar 27 2026 $530.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00530000 call 530 0.11 0.3 0.2 0 25 0.3966 0.0086 0.0005 -0.0158 0.0308 0.0031 MSFT Mar 27 2026 $530.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00535000 put 535 135.9 139.7 0 0 0.6451 -0.9926 0.00043 -0.0141 0.0239 0.0027 MSFT Mar 27 2026 $535.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00535000 call 535 0.1 0.28 0.34 0 16 0.4014 0.0074 0.00043 -0.0141 0.0239 0.0027 MSFT Mar 27 2026 $535.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00540000 put 540 140.9 144.7 0 0 0.6722 -0.994 0.00036 -0.0116 0.0241 0.0022 MSFT Mar 27 2026 $540.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00540000 call 540 0.08 0.26 0 0 0.4079 0.006 0.00036 -0.0116 0.0241 0.0022 MSFT Mar 27 2026 $540.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00545000 put 545 145.85 149.7 0 0 0.675 -0.9952 0.00029 -0.0095 0.0187 0.0017 MSFT Mar 27 2026 $545.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00545000 call 545 0.07 0.25 0.15 0 1 0.4116 0.0048 0.00029 -0.0095 0.0187 0.0017 MSFT Mar 27 2026 $545.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00550000 call 550 0.06 0.22 0.17 1 11 0.4158 0.0038 0.00024 -0.0077 0.0143 0.0014 MSFT Mar 27 2026 $550.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00550000 put 550 150.85 154.7 0 0 0.6897 -0.9962 0.00024 -0.0077 0.0143 0.0014 MSFT Mar 27 2026 $550.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00555000 put 555 155.9 159.7 0 0 0.7171 -0.997 0.00019 -0.0062 0.0109 0.0011 MSFT Mar 27 2026 $555.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00555000 call 555 0.04 0.22 0.24 0 3 0.4206 0.003 0.00019 -0.0062 0.0109 0.0011 MSFT Mar 27 2026 $555.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00560000 put 560 160.8 164.7 0 0 0.7187 -0.9976 0.00015 -0.005 0.0081 0.0009 MSFT Mar 27 2026 $560.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00560000 call 560 0.03 0.21 0.12 0 2 0.4241 0.0024 0.00015 -0.005 0.0081 0.0009 MSFT Mar 27 2026 $560.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00565000 put 565 165.85 169.7 0 0 0.733 -0.9981 0.00012 -0.004 0.0082 0.0007 MSFT Mar 27 2026 $565.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00565000 call 565 0.02 0.2 0 0 0.4159 0.0019 0.00012 -0.004 0.0082 0.0007 MSFT Mar 27 2026 $565.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00570000 put 570 170.9 174.7 0 0 0.7471 -0.9986 0.0001 -0.0032 0.0061 0.0005 MSFT Mar 27 2026 $570.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00570000 call 570 0.01 0.19 0 0 0.4234 0.0014 0.0001 -0.0032 0.0061 0.0005 MSFT Mar 27 2026 $570.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00575000 put 575 175.9 179.7 0 0 0.7612 -0.9989 0.00008 -0.0026 0.0044 0.0004 MSFT Mar 27 2026 $575.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00575000 call 575 0.01 0.18 0 0 0.4309 0.0011 0.00008 -0.0026 0.0044 0.0004 MSFT Mar 27 2026 $575.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00580000 put 580 180.9 184.7 0 0 0.7751 -0.9991 0.00006 -0.002 0.0041 0.0003 MSFT Mar 27 2026 $580.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00580000 call 580 0.01 0.17 0.08 0 1 0.4382 0.0009 0.00006 -0.002 0.0041 0.0003 MSFT Mar 27 2026 $580.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00585000 put 585 185.85 189.8 0 0 0.7888 -0.9993 0.00005 -0.0016 0.0033 0.0002 MSFT Mar 27 2026 $585.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00585000 call 585 0.01 0.16 0 0 0.4454 0.0007 0.00005 -0.0016 0.0033 0.0002 MSFT Mar 27 2026 $585.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00590000 put 590 190.85 194.8 0 0 0.806 -0.9996 0.00003 -0.001 0.0019 0.0001 MSFT Mar 27 2026 $590.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00590000 call 590 0 0.31 0 0 0.5133 0.0004 0.00003 -0.001 0.0019 0.0001 MSFT Mar 27 2026 $590.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00595000 put 595 195.85 199.7 0 0 0.8126 -0.9997 0.00003 -0.0008 0.0016 0.0001 MSFT Mar 27 2026 $595.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00595000 call 595 0 0.3 0 0 0.5185 0.0003 0.00003 -0.0008 0.0016 0.0001 MSFT Mar 27 2026 $595.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00600000 put 600 200.85 204.7 0 0 0.8254 -0.9997 0.00002 -0.0006 0.0011 0.0001 MSFT Mar 27 2026 $600.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00600000 call 600 0 0.3 0.1 0 1 0.5278 0.0003 0.00002 -0.0006 0.0011 0.0001 MSFT Mar 27 2026 $600.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00605000 put 605 205.85 209.65 0 0 0.8238 -0.9998 0.00002 -0.0006 0.0011 0.0001 MSFT Mar 27 2026 $605.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00605000 call 605 0 0.29 0 0 0.5329 0.0002 0.00002 -0.0006 0.0011 0.0001 MSFT Mar 27 2026 $605.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327P00610000 put 610 210.85 214.7 0 0 0.8365 -0.9998 0.00001 -0.0004 0.0008 0.0001 MSFT Mar 27 2026 $610.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 30 2026-03-27 35 MSFT260327C00610000 call 610 0 0.29 0 0 0.542 0.0002 0.00001 -0.0004 0.0008 0.0001 MSFT Mar 27 2026 $610.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00215000 put 215 0.02 0.1 0.07 0 101 0.5677 0 0 -0.0003 0.0002 0.3274 MSFT Apr 17 2026 $215.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00215000 call 215 181.9 185.75 192 0 2 0.9461 1 0 -0.0003 0.0002 0.3274 MSFT Apr 17 2026 $215.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00220000 put 220 0 1.38 0.03 30 328 0.7987 0 0 -0.0003 0.0002 0.3354 MSFT Apr 17 2026 $220.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00220000 call 220 176.9 180.85 177.93 0 5 0.9464 1 0 -0.0003 0.0002 0.3354 MSFT Apr 17 2026 $220.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00225000 put 225 0.01 1.37 0.02 27 644 0.5854 -0.0001 0 -0.0011 0.0005 0.3426 MSFT Apr 17 2026 $225.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00225000 call 225 171.9 175.8 172.89 0 3 0.8323 0.9999 0 -0.0011 0.0005 0.3426 MSFT Apr 17 2026 $225.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00230000 put 230 0.01 0.86 0.05 7 177 0.5545 -0.0001 0.00001 -0.0021 0.0007 0.3502 MSFT Apr 17 2026 $230.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00230000 call 230 166.9 170.8 182.37 0 2 0.8063 0.9999 0.00001 -0.0021 0.0007 0.3502 MSFT Apr 17 2026 $230.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00235000 put 235 0.01 1.79 0.07 0 71 0.5575 -0.0002 0.00001 -0.0037 0.0014 0.3578 MSFT Apr 17 2026 $235.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00235000 call 235 161.95 165.8 0 0 0.7955 0.9998 0.00001 -0.0037 0.0014 0.3578 MSFT Apr 17 2026 $235.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00240000 put 240 0.01 0.11 0.07 0 111 0.4752 -0.0004 0.00002 -0.0063 0.002 0.3653 MSFT Apr 17 2026 $240.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00240000 call 240 157.05 160.9 162.32 0 10 0.8033 0.9996 0.00002 -0.0063 0.002 0.3653 MSFT Apr 17 2026 $240.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00245000 put 245 0.01 0.12 0.1 0 10 0.466 -0.0006 0.00003 -0.0105 0.0029 0.3728 MSFT Apr 17 2026 $245.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00245000 call 245 152.1 155.95 157.35 0 10 0.7873 0.9994 0.00003 -0.0105 0.0029 0.3728 MSFT Apr 17 2026 $245.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00250000 put 250 0.05 0.1 0.1 0 3696 0.4561 -0.001 0.00005 -0.0175 0.0054 0.3802 MSFT Apr 17 2026 $250.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00250000 call 250 147.15 151.05 0 0 0.7025 0.999 0.00005 -0.0175 0.0054 0.3802 MSFT Apr 17 2026 $250.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00255000 put 255 0.07 0.11 0.1 6 37 0.4502 -0.0015 0.00008 -0.0276 0.0074 0.3874 MSFT Apr 17 2026 $255.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00255000 call 255 142.2 146 140.35 0 1 0.6824 0.9985 0.00008 -0.0276 0.0074 0.3874 MSFT Apr 17 2026 $255.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00260000 put 260 0.09 0.13 0.16 0 123 0.4403 -0.0022 0.00011 -0.0342 0.0099 0.3946 MSFT Apr 17 2026 $260.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00260000 call 260 137.25 141 0 0 0.6709 0.9978 0.00011 -0.0342 0.0099 0.3946 MSFT Apr 17 2026 $260.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00265000 call 265 132.3 136.15 0 0 0.6313 0.9968 0.00016 -0.0363 0.0173 0.4015 MSFT Apr 17 2026 $265.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00265000 put 265 0.09 0.15 0.14 2 209 0.4322 -0.0032 0.00016 -0.0363 0.0173 0.4015 MSFT Apr 17 2026 $265.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00270000 put 270 0.14 0.18 0.17 25 862 0.4235 -0.0046 0.00022 -0.0389 0.0227 0.4083 MSFT Apr 17 2026 $270.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00270000 call 270 127.45 131.25 145.5 0 30 0.6125 0.9954 0.00022 -0.0389 0.0227 0.4083 MSFT Apr 17 2026 $270.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00275000 put 275 0.17 0.21 0.27 0 99 0.4146 -0.0065 0.0003 -0.0421 0.0292 0.4146 MSFT Apr 17 2026 $275.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00275000 call 275 122.35 126.2 0 0 0.5997 0.9935 0.0003 -0.0421 0.0292 0.4146 MSFT Apr 17 2026 $275.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00280000 put 280 0.21 0.25 0.22 73 585 0.4065 -0.009 0.00039 -0.0459 0.0375 0.4207 MSFT Apr 17 2026 $280.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00280000 call 280 117.55 121.3 124.6 0 30 0.57 0.991 0.00039 -0.0459 0.0375 0.4207 MSFT Apr 17 2026 $280.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00285000 put 285 0.26 0.3 0.29 4 148 0.3995 -0.0116 0.0005 -0.0496 0.0472 0.4266 MSFT Apr 17 2026 $285.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00285000 call 285 112.45 116.45 119.69 0 3 0.5816 0.9884 0.0005 -0.0496 0.0472 0.4266 MSFT Apr 17 2026 $285.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00290000 put 290 0.32 0.36 0.33 8 97 0.3921 -0.0147 0.00062 -0.0537 0.0591 0.4321 MSFT Apr 17 2026 $290.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00290000 call 290 107.65 111.55 0 0 0.5384 0.9853 0.00062 -0.0537 0.0591 0.4321 MSFT Apr 17 2026 $290.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00295000 put 295 0.39 0.44 0.43 51 112 0.3844 -0.0186 0.00076 -0.0584 0.073 0.4372 MSFT Apr 17 2026 $295.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00295000 call 295 102.75 106.75 110.7 0 1 0.5214 0.9814 0.00076 -0.0584 0.073 0.4372 MSFT Apr 17 2026 $295.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00300000 put 300 0.48 0.52 0.51 27 1082 0.3778 -0.023 0.00092 -0.0632 0.0895 0.442 MSFT Apr 17 2026 $300.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00300000 call 300 98.1 100.8 100.04 1 61 0.4819 0.977 0.00092 -0.0632 0.0895 0.442 MSFT Apr 17 2026 $300.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00305000 put 305 0.59 0.64 0.67 7 42 0.3717 -0.0282 0.00111 -0.0686 0.1083 0.4462 MSFT Apr 17 2026 $305.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00305000 call 305 93.25 95.9 0 0 0.4655 0.9718 0.00111 -0.0686 0.1083 0.4462 MSFT Apr 17 2026 $305.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00310000 put 310 0.73 0.78 0.73 80 696 0.3651 -0.0341 0.00132 -0.0741 0.1094 0.45 MSFT Apr 17 2026 $310.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00310000 call 310 88.35 91.05 97 0 7 0.4495 0.9659 0.00132 -0.0741 0.1094 0.45 MSFT Apr 17 2026 $310.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00315000 put 315 0.89 0.95 0.93 54 399 0.3595 -0.0411 0.00156 -0.0801 0.1313 0.4531 MSFT Apr 17 2026 $315.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00315000 call 315 83.6 86.25 89.1 0 6 0.4346 0.9589 0.00156 -0.0801 0.1313 0.4531 MSFT Apr 17 2026 $315.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00320000 put 320 1.09 1.15 1.08 250 744 0.3537 -0.0493 0.00183 -0.0865 0.1556 0.4553 MSFT Apr 17 2026 $320.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00320000 call 320 78.85 81.45 80 0 14 0.4197 0.9507 0.00183 -0.0865 0.1556 0.4553 MSFT Apr 17 2026 $320.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00325000 put 325 1.32 1.39 1.36 47 219 0.3479 -0.0585 0.00214 -0.0931 0.1828 0.4569 MSFT Apr 17 2026 $325.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00325000 call 325 74.1 76.7 75.9 1 11 0.406 0.9415 0.00214 -0.0931 0.1828 0.4569 MSFT Apr 17 2026 $325.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00330000 put 330 1.62 1.68 1.65 34 679 0.3417 -0.0692 0.00248 -0.1 0.2123 0.4575 MSFT Apr 17 2026 $330.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00330000 call 330 69.55 72.1 69.55 0 50 0.3206 0.9308 0.00248 -0.1 0.2123 0.4575 MSFT Apr 17 2026 $330.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00335000 put 335 1.91 2.03 1.88 12 1792 0.3362 -0.0814 0.00287 -0.1071 0.2444 0.4572 MSFT Apr 17 2026 $335.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00335000 call 335 64.8 67.4 66.12 12 44 0.3153 0.9186 0.00287 -0.1071 0.2444 0.4572 MSFT Apr 17 2026 $335.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00340000 put 340 2.31 2.47 2.37 67 2296 0.3305 -0.0955 0.0033 -0.1145 0.2783 0.4556 MSFT Apr 17 2026 $340.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00340000 call 340 60.45 62.85 61.62 16 46 0.3192 0.9045 0.0033 -0.1145 0.2783 0.4556 MSFT Apr 17 2026 $340.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00345000 put 345 2.78 2.92 2.88 184 2023 0.3249 -0.1116 0.00377 -0.122 0.2813 0.4527 MSFT Apr 17 2026 $345.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00345000 call 345 56.15 58.35 59.1 7 51 0.3207 0.8884 0.00377 -0.122 0.2813 0.4527 MSFT Apr 17 2026 $345.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00350000 put 350 3.3 3.55 3.44 147 3184 0.3197 -0.1303 0.00429 -0.1298 0.3174 0.448 MSFT Apr 17 2026 $350.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00350000 call 350 51.7 53.95 54.21 316 93 0.3149 0.8697 0.00429 -0.1298 0.3174 0.448 MSFT Apr 17 2026 $350.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00355000 put 355 3.95 4.2 4.07 584 1520 0.3137 -0.1517 0.00485 -0.1376 0.3545 0.4415 MSFT Apr 17 2026 $355.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00355000 call 355 47.2 49.6 49.99 8 41 0.3078 0.8483 0.00485 -0.1376 0.3545 0.4415 MSFT Apr 17 2026 $355.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00360000 put 360 4.75 5 4.87 296 2092 0.309 -0.176 0.00544 -0.1452 0.3922 0.4332 MSFT Apr 17 2026 $360.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00360000 call 360 43.05 45.45 44.5 2 52 0.3042 0.824 0.00544 -0.1452 0.3922 0.4332 MSFT Apr 17 2026 $360.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00365000 put 365 5.65 5.95 5.81 236 1243 0.3042 -0.2035 0.00606 -0.1526 0.4296 0.4227 MSFT Apr 17 2026 $365.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00365000 call 365 38.85 41.4 40.75 18 107 0.2982 0.7965 0.00606 -0.1526 0.4296 0.4227 MSFT Apr 17 2026 $365.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00370000 call 370 35.3 37.5 36.3 3 295 0.2979 0.7658 0.00669 -0.1595 0.4662 0.4099 MSFT Apr 17 2026 $370.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00370000 put 370 6.7 7 6.89 795 3785 0.2996 -0.2342 0.00669 -0.1595 0.4662 0.4099 MSFT Apr 17 2026 $370.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00375000 put 375 7.95 8.25 8.3 301 2032 0.2958 -0.2683 0.00731 -0.1656 0.505 0.3949 MSFT Apr 17 2026 $375.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00375000 call 375 31.75 33.8 32.9 3 69 0.2959 0.7317 0.00731 -0.1656 0.505 0.3949 MSFT Apr 17 2026 $375.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00380000 put 380 9.35 9.7 9.53 1449 4001 0.2909 -0.3057 0.0079 -0.1706 0.5547 0.3776 MSFT Apr 17 2026 $380.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00380000 call 380 29.05 29.4 29.15 1089 671 0.2897 0.6943 0.0079 -0.1706 0.5547 0.3776 MSFT Apr 17 2026 $380.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00385000 put 385 11 11.3 11.06 1729 1499 0.2871 -0.346 0.00843 -0.1741 0.5789 0.3582 MSFT Apr 17 2026 $385.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00385000 call 385 25.7 26 25.81 1047 617 0.2853 0.654 0.00843 -0.1741 0.5789 0.3582 MSFT Apr 17 2026 $385.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00390000 put 390 12.85 13.15 12.95 239 4167 0.2833 -0.3888 0.00888 -0.176 0.5984 0.3368 MSFT Apr 17 2026 $390.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00390000 call 390 22.55 22.85 22.5 127 774 0.2814 0.6112 0.00888 -0.176 0.5984 0.3368 MSFT Apr 17 2026 $390.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00395000 put 395 14.9 15.25 14.93 666 1731 0.2797 -0.4338 0.00923 -0.176 0.6126 0.3139 MSFT Apr 17 2026 $395.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00395000 call 395 19.65 19.9 19.7 728 1340 0.2781 0.5662 0.00923 -0.176 0.6126 0.3139 MSFT Apr 17 2026 $395.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00400000 put 400 17.2 17.55 17.38 551 8310 0.2766 -0.4803 0.00947 -0.1741 0.6211 0.2897 MSFT Apr 17 2026 $400.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00400000 call 400 16.95 17.2 17.1 3128 5117 0.275 0.5197 0.00947 -0.1741 0.6211 0.2897 MSFT Apr 17 2026 $400.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00405000 put 405 19.8 20.15 20.39 89 2101 0.2741 -0.5277 0.00958 -0.1701 0.6236 0.2647 MSFT Apr 17 2026 $405.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00405000 call 405 14.5 14.75 14.45 1067 1775 0.272 0.4723 0.00958 -0.1701 0.6236 0.2647 MSFT Apr 17 2026 $405.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00410000 put 410 22.6 22.95 22.65 185 4128 0.2711 -0.5751 0.00953 -0.1641 0.6019 0.2392 MSFT Apr 17 2026 $410.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00410000 call 410 12.3 12.55 12.4 714 2491 0.2696 0.4249 0.00953 -0.1641 0.6019 0.2392 MSFT Apr 17 2026 $410.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00415000 put 415 25.7 26.05 25.85 58 939 0.2689 -0.6217 0.00933 -0.1563 0.5869 0.2138 MSFT Apr 17 2026 $415.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00415000 call 415 10.35 10.6 10.48 681 3758 0.2671 0.3783 0.00933 -0.1563 0.5869 0.2138 MSFT Apr 17 2026 $415.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00420000 put 420 29.05 29.4 29.5 89 2890 0.2671 -0.6664 0.00898 -0.1473 0.5665 0.1892 MSFT Apr 17 2026 $420.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00420000 call 420 8.65 8.9 8.75 2079 5522 0.2655 0.3336 0.00898 -0.1473 0.5665 0.1892 MSFT Apr 17 2026 $420.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00425000 put 425 32 33.25 32.75 62 1386 0.2589 -0.7084 0.00851 -0.1374 0.5414 0.1659 MSFT Apr 17 2026 $425.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00425000 call 425 7.2 7.4 7.3 227 3356 0.2646 0.2916 0.00851 -0.1374 0.5414 0.1659 MSFT Apr 17 2026 $425.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00430000 put 430 36 37.65 36.65 60 2516 0.273 -0.7468 0.00793 -0.1272 0.512 0.1445 MSFT Apr 17 2026 $430.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00430000 call 430 5.95 6.15 6.1 1965 6923 0.2638 0.2532 0.00793 -0.1272 0.512 0.1445 MSFT Apr 17 2026 $430.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00435000 put 435 39.75 42.2 40.3 22 1896 0.2683 -0.781 0.0073 -0.1172 0.4407 0.1252 MSFT Apr 17 2026 $435.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00435000 call 435 4.9 5.05 5.01 614 3903 0.2636 0.219 0.0073 -0.1172 0.4407 0.1252 MSFT Apr 17 2026 $435.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00440000 put 440 43.95 46.3 44.47 100 3078 0.2656 -0.8106 0.00664 -0.1077 0.4125 0.1084 MSFT Apr 17 2026 $440.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00440000 call 440 4.05 4.2 4.12 935 11979 0.2639 0.1894 0.00664 -0.1077 0.4125 0.1084 MSFT Apr 17 2026 $440.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00445000 put 445 48.45 50.6 49.29 38 1595 0.2646 -0.8357 0.00599 -0.0991 0.364 0.0942 MSFT Apr 17 2026 $445.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00445000 call 445 3.35 3.5 3.45 131 3428 0.2647 0.1643 0.00599 -0.0991 0.364 0.0942 MSFT Apr 17 2026 $445.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00450000 put 450 53 55.2 54.29 40 4600 0.3149 -0.857 0.00538 -0.0912 0.3678 0.082 MSFT Apr 17 2026 $450.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00450000 call 450 2.79 2.9 2.86 1090 11137 0.2671 0.143 0.00538 -0.0912 0.3678 0.082 MSFT Apr 17 2026 $450.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00455000 put 455 57.55 59.85 58.63 51 1719 0.3172 -0.8749 0.00482 -0.0843 0.3297 0.0718 MSFT Apr 17 2026 $455.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00455000 call 455 2.32 2.43 2.38 285 2123 0.2692 0.1251 0.00482 -0.0843 0.3297 0.0718 MSFT Apr 17 2026 $455.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00460000 put 460 62.3 64.6 63.37 81 1917 0.3279 -0.89 0.00432 -0.078 0.292 0.0632 MSFT Apr 17 2026 $460.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00460000 call 460 1.95 2.04 2 695 10758 0.2716 0.11 0.00432 -0.078 0.292 0.0632 MSFT Apr 17 2026 $460.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00465000 put 465 67.15 69.35 68.62 42 1609 0.3381 -0.9031 0.00386 -0.0723 0.2562 0.0557 MSFT Apr 17 2026 $465.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00465000 call 465 1.65 1.75 1.66 242 1695 0.2749 0.0969 0.00386 -0.0723 0.2562 0.0557 MSFT Apr 17 2026 $465.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00470000 put 470 72 74.2 73.45 69 1617 0.3466 -0.9142 0.00346 -0.0672 0.2582 0.0493 MSFT Apr 17 2026 $470.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00470000 call 470 1.37 1.47 1.43 293 3436 0.2787 0.0858 0.00346 -0.0672 0.2582 0.0493 MSFT Apr 17 2026 $470.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00475000 call 475 1.18 1.25 1.25 1297 2692 0.2825 0.0766 0.00311 -0.0626 0.2237 0.044 MSFT Apr 17 2026 $475.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00475000 put 475 76.95 79.2 77.8 167 1537 0.3623 -0.9234 0.00311 -0.0626 0.2237 0.044 MSFT Apr 17 2026 $475.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00480000 put 480 80.9 84.8 82.97 175 1297 0.3814 -0.9324 0.00278 -0.0577 0.1923 0.0388 MSFT Apr 17 2026 $480.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00480000 call 480 1.06 1.11 1.08 359 19701 0.288 0.0676 0.00278 -0.0577 0.1923 0.0388 MSFT Apr 17 2026 $480.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00485000 put 485 85.8 89.7 86.47 19 242 0.3966 -0.9398 0.0025 -0.0535 0.1936 0.0346 MSFT Apr 17 2026 $485.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00485000 call 485 0.9 0.97 0.93 75 3776 0.2925 0.0602 0.0025 -0.0535 0.1936 0.0346 MSFT Apr 17 2026 $485.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00490000 put 490 90.9 94.7 92.92 137 745 0.4112 -0.9464 0.00224 -0.0494 0.1643 0.0308 MSFT Apr 17 2026 $490.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00490000 call 490 0.81 0.86 0.83 134 1692 0.2982 0.0536 0.00224 -0.0494 0.1643 0.0308 MSFT Apr 17 2026 $490.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00495000 put 495 95.8 99.7 98.05 206 128 0.4255 -0.9526 0.00201 -0.0454 0.1654 0.0273 MSFT Apr 17 2026 $495.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00495000 call 495 0.72 0.77 0.74 14 2023 0.3032 0.0474 0.00201 -0.0454 0.1654 0.0273 MSFT Apr 17 2026 $495.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00500000 put 500 100.9 104.65 102.5 676 128 0.4396 -0.9579 0.0018 -0.0417 0.1392 0.0242 MSFT Apr 17 2026 $500.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00500000 call 500 0.68 0.7 0.68 536 17923 0.3104 0.0421 0.0018 -0.0417 0.1392 0.0242 MSFT Apr 17 2026 $500.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00505000 put 505 105.85 109.7 107.19 2720 502 0.4451 -0.9629 0.0016 -0.0381 0.1156 0.0213 MSFT Apr 17 2026 $505.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00505000 call 505 0.59 0.63 0.61 49 1436 0.3149 0.0371 0.0016 -0.0381 0.1156 0.0213 MSFT Apr 17 2026 $505.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00510000 put 510 110.8 114.65 112.77 2060 264 0.4736 -0.967 0.00144 -0.0349 0.1164 0.019 MSFT Apr 17 2026 $510.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00510000 call 510 0.52 0.57 0.58 701 36204 0.3207 0.033 0.00144 -0.0349 0.1164 0.019 MSFT Apr 17 2026 $510.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00515000 call 515 0.48 0.53 0.48 26 1788 0.3265 0.0289 0.00128 -0.0315 0.0961 0.0166 MSFT Apr 17 2026 $515.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00515000 put 515 115.9 119.7 116.1 1533 177 0.481 -0.9711 0.00128 -0.0315 0.0961 0.0166 MSFT Apr 17 2026 $515.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00520000 put 520 120.9 124.8 121.93 845 93 0.4945 -0.9744 0.00114 -0.0288 0.0967 0.0147 MSFT Apr 17 2026 $520.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00520000 call 520 0.43 0.48 0.47 405 9947 0.3326 0.0256 0.00114 -0.0288 0.0967 0.0147 MSFT Apr 17 2026 $520.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00525000 put 525 125.9 129.65 126.1 385 43 0.5052 -0.9775 0.00101 -0.026 0.0786 0.013 MSFT Apr 17 2026 $525.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00525000 call 525 0.41 0.46 0.41 21 2011 0.3385 0.0225 0.00101 -0.026 0.0786 0.013 MSFT Apr 17 2026 $525.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00530000 put 530 130.9 134.7 133.4 1082 119 0.5202 -0.9801 0.0009 -0.0236 0.0791 0.0115 MSFT Apr 17 2026 $530.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00530000 call 530 0.34 0.42 0.37 46 1953 0.3438 0.0199 0.0009 -0.0236 0.0791 0.0115 MSFT Apr 17 2026 $530.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00535000 put 535 135.85 139.65 136.1 225 26 0.5328 -0.9825 0.0008 -0.0213 0.0639 0.0101 MSFT Apr 17 2026 $535.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00535000 call 535 0.32 0.38 0.37 28 1781 0.3489 0.0175 0.0008 -0.0213 0.0639 0.0101 MSFT Apr 17 2026 $535.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00540000 put 540 140.85 144.7 143.79 2357 274 0.5453 -0.9846 0.00071 -0.0192 0.0644 0.0089 MSFT Apr 17 2026 $540.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00540000 call 540 0.31 0.36 0.11 2 2912 0.3548 0.0154 0.00071 -0.0192 0.0644 0.0089 MSFT Apr 17 2026 $540.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00545000 put 545 145.9 149.65 149.25 0 2 0.5553 -0.9863 0.00064 -0.0175 0.0512 0.0079 MSFT Apr 17 2026 $545.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00545000 call 545 0.28 0.32 0.26 9 1713 0.3584 0.0137 0.00064 -0.0175 0.0512 0.0079 MSFT Apr 17 2026 $545.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00550000 put 550 150.9 154.65 151.2 0 1 0.5698 -0.9881 0.00056 -0.0156 0.0515 0.0069 MSFT Apr 17 2026 $550.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00550000 call 550 0.26 0.31 0.27 1268 9866 0.3649 0.0119 0.00056 -0.0156 0.0515 0.0069 MSFT Apr 17 2026 $550.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00555000 put 555 155.85 159.7 156.1 60 15 0.5796 -0.9895 0.0005 -0.014 0.0408 0.006 MSFT Apr 17 2026 $555.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00555000 call 555 0.24 0.29 0.23 4 1415 0.3704 0.0105 0.0005 -0.014 0.0408 0.006 MSFT Apr 17 2026 $555.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00560000 put 560 160.9 164.8 129.09 0 0 0.5915 -0.9907 0.00045 -0.0127 0.041 0.0054 MSFT Apr 17 2026 $560.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00560000 call 560 0.19 0.26 0.2 1 2155 0.3732 0.0093 0.00045 -0.0127 0.041 0.0054 MSFT Apr 17 2026 $560.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00565000 put 565 165.9 169.65 85.95 0 0 0.6032 -0.9919 0.00039 -0.0114 0.0319 0.0047 MSFT Apr 17 2026 $565.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00565000 call 565 0.2 0.25 0.2 85 780 0.3785 0.0081 0.00039 -0.0114 0.0319 0.0047 MSFT Apr 17 2026 $565.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00570000 put 570 170.9 174.7 154.82 0 0 0.6145 -0.9929 0.00035 -0.0102 0.0321 0.0041 MSFT Apr 17 2026 $570.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00570000 call 570 0.19 0.23 0.2 5 778 0.3835 0.0071 0.00035 -0.0102 0.0321 0.0041 MSFT Apr 17 2026 $570.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00575000 put 575 175.9 179.8 61.25 0 0 0.643 -0.9939 0.00031 -0.009 0.0249 0.0035 MSFT Apr 17 2026 $575.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00575000 call 575 0.17 0.22 0.18 4 694 0.387 0.0061 0.00031 -0.009 0.0249 0.0035 MSFT Apr 17 2026 $575.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00580000 call 580 0.16 0.2 0.21 0 1029 0.3907 0.0052 0.00026 -0.0077 0.0251 0.003 MSFT Apr 17 2026 $580.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00580000 put 580 180.9 184.8 54.65 0 0 0.6395 -0.9948 0.00026 -0.0077 0.0251 0.003 MSFT Apr 17 2026 $580.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00585000 put 585 185.8 189.65 84.45 0 0 0.6479 -0.9957 0.00022 -0.0066 0.0191 0.0025 MSFT Apr 17 2026 $585.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00585000 call 585 0.14 0.19 0.15 1 853 0.3957 0.0043 0.00022 -0.0066 0.0191 0.0025 MSFT Apr 17 2026 $585.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00590000 put 590 190.9 194.65 97.78 0 0 0.6693 -0.9964 0.00019 -0.0055 0.0193 0.0021 MSFT Apr 17 2026 $590.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00590000 call 590 0.13 0.17 0.2 0 594 0.3992 0.0036 0.00019 -0.0055 0.0193 0.0021 MSFT Apr 17 2026 $590.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00595000 put 595 195.9 199.8 132.92 0 1 0.6696 -0.997 0.00016 -0.0047 0.0147 0.0017 MSFT Apr 17 2026 $595.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00595000 call 595 0.12 0.16 0.19 0 679 0.4036 0.003 0.00016 -0.0047 0.0147 0.0017 MSFT Apr 17 2026 $595.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00600000 put 600 200.9 204.8 109 0 0 0.6986 -0.9975 0.00014 -0.004 0.0109 0.0014 MSFT Apr 17 2026 $600.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00600000 call 600 0.11 0.13 0.12 30 1430 0.4042 0.0025 0.00014 -0.004 0.0109 0.0014 MSFT Apr 17 2026 $600.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00605000 put 605 205.85 209.7 91.9 0 0 0.6909 -0.9979 0.00011 -0.0034 0.011 0.0012 MSFT Apr 17 2026 $605.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00605000 call 605 0.1 0.14 0.1 1 136 0.411 0.0021 0.00011 -0.0034 0.011 0.0012 MSFT Apr 17 2026 $605.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00610000 put 610 210.85 214.7 0 0 0.7014 -0.9983 0.0001 -0.0028 0.0082 0.001 MSFT Apr 17 2026 $610.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00610000 call 610 0.09 0.13 0.13 0 528 0.4144 0.0017 0.0001 -0.0028 0.0082 0.001 MSFT Apr 17 2026 $610.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00615000 put 615 215.85 219.7 99.1 0 0 0.725 -0.9986 0.00008 -0.0023 0.0083 0.0008 MSFT Apr 17 2026 $615.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00615000 call 615 0.08 0.13 0.1 0 350 0.4188 0.0014 0.00008 -0.0023 0.0083 0.0008 MSFT Apr 17 2026 $615.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00620000 call 620 0.07 0.12 0.09 1 4749 0.421 0.0012 0.00007 -0.002 0.006 0.0007 MSFT Apr 17 2026 $620.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00620000 put 620 220.85 224.8 144 0 0 0.7405 -0.9988 0.00007 -0.002 0.006 0.0007 MSFT Apr 17 2026 $620.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00625000 put 625 225.9 229.8 148.7 0 0 0.7324 -0.999 0.00006 -0.0016 0.0061 0.0006 MSFT Apr 17 2026 $625.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00625000 call 625 0.07 0.11 0.11 0 380 0.4258 0.001 0.00006 -0.0016 0.0061 0.0006 MSFT Apr 17 2026 $625.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00630000 put 630 230.85 234.7 150.41 0 0 0.7426 -0.9992 0.00005 -0.0014 0.0044 0.0005 MSFT Apr 17 2026 $630.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00630000 call 630 0.06 0.11 0.08 0 753 0.4294 0.0008 0.00005 -0.0014 0.0044 0.0005 MSFT Apr 17 2026 $630.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00640000 put 640 240.85 244.65 147.38 0 0 0.7733 -0.9995 0.00003 -0.001 0.0032 0.0003 MSFT Apr 17 2026 $640.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00640000 call 640 0.05 0.09 0.09 0 6591 0.4342 0.0005 0.00003 -0.001 0.0032 0.0003 MSFT Apr 17 2026 $640.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00660000 put 660 260.8 264.7 145.61 0 0 0.8005 -0.9998 0.00002 -0.0004 0.0016 0.0001 MSFT Apr 17 2026 $660.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00660000 call 660 0.01 0.11 0.05 15 526 0.4467 0.0002 0.00002 -0.0004 0.0016 0.0001 MSFT Apr 17 2026 $660.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00680000 put 680 280.8 284.7 200.05 0 0 0.8372 -0.9999 0.00001 -0.0002 0.0008 0.0001 MSFT Apr 17 2026 $680.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00680000 call 680 0.03 0.09 0.05 2 549 0.4638 0.0001 0.00001 -0.0002 0.0008 0.0001 MSFT Apr 17 2026 $680.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00700000 put 700 300.85 304.65 220.05 0 0 0.8727 -1 0 -0.0001 0.0004 0 MSFT Apr 17 2026 $700.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00700000 call 700 0.03 0.28 0.05 48 1148 0.5293 0 0 -0.0001 0.0004 0 MSFT Apr 17 2026 $700.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00720000 put 720 320.8 324.7 0 0 0.9222 -1 0 0 0.0002 0 MSFT Apr 17 2026 $720.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00720000 call 720 0.03 0.06 0.04 323 437 0.5127 0 0 0 0.0002 0 MSFT Apr 17 2026 $720.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00740000 put 740 340.85 344.8 0 0 0.9408 -1 0 0 0.0001 0 MSFT Apr 17 2026 $740.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00740000 call 740 0.02 0.16 0.07 153 6874 0.5478 0 0 0 0.0001 0 MSFT Apr 17 2026 $740.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417P00760000 put 760 360.8 364.7 0 0 0.9504 -1 0 0 0 0 MSFT Apr 17 2026 $760.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 45 2026-04-17 56 MSFT260417C00760000 call 760 0 0.01 0.01 2 4047 0.4916 0 0 0 0 0 MSFT Apr 17 2026 $760.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00215000 put 215 0.01 0.14 0.12 0 3 0.4791 -0.0031 0.00004 -0.0206 0.006 0.4879 MSFT May 15 2026 $215.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00215000 call 215 182.7 186.65 0 0 0.7813 0.9969 0.00004 -0.0206 0.006 0.4879 MSFT May 15 2026 $215.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00220000 put 220 0.01 0.16 0.09 26 9 0.4723 -0.0035 0.00005 -0.0221 0.0083 0.4989 MSFT May 15 2026 $220.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00220000 call 220 177.8 181.75 0 0 0.7483 0.9965 0.00005 -0.0221 0.0083 0.4989 MSFT May 15 2026 $220.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00225000 put 225 0.07 0.13 0 0 0.4673 -0.004 0.00007 -0.0235 0.0111 0.5097 MSFT May 15 2026 $225.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00225000 call 225 172.9 176.7 0 0 0.7342 0.996 0.00007 -0.0235 0.0111 0.5097 MSFT May 15 2026 $225.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00230000 put 230 0.1 0.15 0.2 2 127 0.4609 -0.0047 0.00009 -0.0252 0.0149 0.5204 MSFT May 15 2026 $230.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00230000 call 230 167.85 171.9 173.15 0 2 0.7098 0.9953 0.00009 -0.0252 0.0149 0.5204 MSFT May 15 2026 $230.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00235000 put 235 0.12 0.19 0.15 0 10 0.4552 -0.0057 0.00013 -0.0272 0.0196 0.5308 MSFT May 15 2026 $235.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00235000 call 235 163.05 166.8 0 0 0.6885 0.9943 0.00013 -0.0272 0.0196 0.5308 MSFT May 15 2026 $235.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00240000 put 240 0.16 0.22 0.25 0 349 0.4503 -0.0069 0.00017 -0.0294 0.0258 0.5409 MSFT May 15 2026 $240.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00240000 call 240 158.05 162.05 198.04 0 4 0.6615 0.9931 0.00017 -0.0294 0.0258 0.5409 MSFT May 15 2026 $240.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00245000 put 245 0.2 0.26 0 0 0.4444 -0.0085 0.00022 -0.032 0.0332 0.5507 MSFT May 15 2026 $245.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00245000 call 245 153.1 157 0 0 0.6499 0.9915 0.00022 -0.032 0.0332 0.5507 MSFT May 15 2026 $245.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00250000 put 250 0.24 0.31 0.32 0 1059 0.4393 -0.0102 0.00027 -0.0346 0.0426 0.5604 MSFT May 15 2026 $250.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00250000 call 250 148.35 152.15 149.46 2 16 0.6239 0.9898 0.00027 -0.0346 0.0426 0.5604 MSFT May 15 2026 $250.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00255000 call 255 143.4 147.3 0 0 0.6043 0.9877 0.00033 -0.0375 0.0538 0.5698 MSFT May 15 2026 $255.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00255000 put 255 0.3 0.36 0.34 0 16 0.4322 -0.0123 0.00033 -0.0375 0.0538 0.5698 MSFT May 15 2026 $255.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00260000 put 260 0.37 0.43 0.39 4 132 0.4273 -0.0146 0.0004 -0.0406 0.0674 0.5788 MSFT May 15 2026 $260.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00260000 call 260 138.55 142.3 139.5 1 3 0.585 0.9854 0.0004 -0.0406 0.0674 0.5788 MSFT May 15 2026 $260.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00265000 put 265 0.45 0.51 0.51 5 12 0.4217 -0.0174 0.00048 -0.044 0.0683 0.5874 MSFT May 15 2026 $265.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00265000 call 265 133.65 137.5 136.51 0 1 0.5684 0.9826 0.00048 -0.044 0.0683 0.5874 MSFT May 15 2026 $265.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00270000 put 270 0.55 0.61 0.59 5 49 0.417 -0.0208 0.00057 -0.0478 0.0844 0.5954 MSFT May 15 2026 $270.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00270000 call 270 128.8 132.65 239.11 0 1 0.5513 0.9792 0.00057 -0.0478 0.0844 0.5954 MSFT May 15 2026 $270.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00275000 put 275 0.66 0.73 0.65 4 10 0.4121 -0.0245 0.00068 -0.0518 0.1035 0.603 MSFT May 15 2026 $275.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00275000 call 275 124.05 126.8 0 0 0.5249 0.9755 0.00068 -0.0518 0.1035 0.603 MSFT May 15 2026 $275.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00280000 put 280 0.8 0.86 0.79 2 356 0.4073 -0.0289 0.00079 -0.0561 0.1253 0.61 MSFT May 15 2026 $280.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00280000 call 280 119.25 121.95 120.07 0 11 0.5109 0.9711 0.00079 -0.0561 0.1253 0.61 MSFT May 15 2026 $280.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00285000 put 285 0.95 1.02 0.93 1 127 0.4021 -0.0338 0.00092 -0.0606 0.1268 0.6165 MSFT May 15 2026 $285.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00285000 call 285 114.5 117.2 0 0 0.3707 0.9662 0.00092 -0.0606 0.1268 0.6165 MSFT May 15 2026 $285.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00290000 put 290 1.13 1.2 1.12 14 96 0.3974 -0.0395 0.00107 -0.0655 0.1523 0.6221 MSFT May 15 2026 $290.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00290000 call 290 109.65 112.65 107.5 0 3 0.3784 0.9605 0.00107 -0.0655 0.1523 0.6221 MSFT May 15 2026 $290.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00295000 put 295 1.34 1.42 1.36 1 41 0.3928 -0.046 0.00123 -0.0706 0.1806 0.627 MSFT May 15 2026 $295.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00295000 call 295 105 107.65 110.05 0 4 0.3859 0.954 0.00123 -0.0706 0.1806 0.627 MSFT May 15 2026 $295.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00300000 put 300 1.54 1.65 1.55 48 448 0.3878 -0.0531 0.0014 -0.0759 0.2123 0.6312 MSFT May 15 2026 $300.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00300000 call 300 100.3 102.95 101.5 2 69 0.3856 0.9469 0.0014 -0.0759 0.2123 0.6312 MSFT May 15 2026 $300.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00305000 put 305 1.85 1.96 0 0 0.3833 -0.0613 0.0016 -0.0816 0.2147 0.6344 MSFT May 15 2026 $305.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00305000 call 305 95.7 98.3 0 0 0.3865 0.9387 0.0016 -0.0816 0.2147 0.6344 MSFT May 15 2026 $305.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00310000 put 310 2.17 2.27 2.32 4 409 0.3781 -0.0705 0.0018 -0.0874 0.2495 0.6365 MSFT May 15 2026 $310.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00310000 call 310 90.9 93.6 93.35 0 49 0.3764 0.9295 0.0018 -0.0874 0.2495 0.6365 MSFT May 15 2026 $310.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00315000 put 315 2.49 2.64 2.7 3 0 0.374 -0.0806 0.00203 -0.0934 0.2874 0.6377 MSFT May 15 2026 $315.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00315000 call 315 86.4 89.05 0 0 0.3741 0.9194 0.00203 -0.0934 0.2874 0.6377 MSFT May 15 2026 $315.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00320000 put 320 2.94 3.1 2.99 156 782 0.3699 -0.0916 0.00227 -0.0994 0.3273 0.6379 MSFT May 15 2026 $320.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00320000 call 320 81.85 84.45 83.6 11 25 0.3694 0.9084 0.00227 -0.0994 0.3273 0.6379 MSFT May 15 2026 $320.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00325000 put 325 3.4 3.6 3.37 25 0 0.3644 -0.1042 0.00253 -0.1056 0.3309 0.6365 MSFT May 15 2026 $325.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00325000 call 325 77.4 80.05 79.95 1 0 0.3654 0.8958 0.00253 -0.1056 0.3309 0.6365 MSFT May 15 2026 $325.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00330000 put 330 3.95 4.2 3.95 576 1441 0.3596 -0.1179 0.0028 -0.1118 0.3734 0.6341 MSFT May 15 2026 $330.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00330000 call 330 72.95 75.6 77.4 0 46 0.3598 0.8821 0.0028 -0.1118 0.3734 0.6341 MSFT May 15 2026 $330.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00335000 put 335 4.55 4.75 4.6 118 0 0.3562 -0.1328 0.00309 -0.118 0.4169 0.6303 MSFT May 15 2026 $335.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00335000 call 335 68.65 71.3 0 0 0.3567 0.8672 0.00309 -0.118 0.4169 0.6303 MSFT May 15 2026 $335.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00340000 put 340 5.2 5.45 5.3 135 3680 0.3518 -0.149 0.00339 -0.124 0.4214 0.6252 MSFT May 15 2026 $340.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00340000 call 340 64.4 67 66.65 0 39 0.3515 0.851 0.00339 -0.124 0.4214 0.6252 MSFT May 15 2026 $340.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00345000 put 345 6 6.25 6.1 74 0 0.3467 -0.167 0.0037 -0.1299 0.466 0.6183 MSFT May 15 2026 $345.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00345000 call 345 60.2 62.85 0 0 0.3471 0.833 0.0037 -0.1299 0.466 0.6183 MSFT May 15 2026 $345.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00350000 put 350 6.85 7.15 7.05 327 3351 0.3429 -0.1864 0.00403 -0.1356 0.51 0.6098 MSFT May 15 2026 $350.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00350000 call 350 56.5 58.75 57.7 7 332 0.3459 0.8136 0.00403 -0.1356 0.51 0.6098 MSFT May 15 2026 $350.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00355000 put 355 7.85 8.1 7.95 29 0 0.3394 -0.2072 0.00436 -0.1409 0.5528 0.6 MSFT May 15 2026 $355.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00355000 call 355 52.15 54.75 55.05 1 0 0.3385 0.7928 0.00436 -0.1409 0.5528 0.6 MSFT May 15 2026 $355.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00360000 call 360 48.45 50.95 49.75 4 128 0.3358 0.7705 0.00469 -0.1459 0.5749 0.5884 MSFT May 15 2026 $360.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00360000 put 360 8.95 9.25 9.1 158 1789 0.3355 -0.2295 0.00469 -0.1459 0.5749 0.5884 MSFT May 15 2026 $360.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00365000 put 365 10.2 10.5 10.39 88 0 0.3318 -0.2538 0.00502 -0.1503 0.5999 0.5748 MSFT May 15 2026 $365.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00365000 call 365 44.85 47.2 48.25 1 0 0.3329 0.7462 0.00502 -0.1503 0.5999 0.5748 MSFT May 15 2026 $365.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00370000 put 370 11.55 11.9 11.79 312 4113 0.3284 -0.2795 0.00534 -0.1542 0.6375 0.5595 MSFT May 15 2026 $370.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00370000 call 370 42.2 42.85 42.5 21 218 0.3341 0.7205 0.00534 -0.1542 0.6375 0.5595 MSFT May 15 2026 $370.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00375000 put 375 13.05 13.4 13.22 62 0 0.3251 -0.3069 0.00566 -0.1574 0.671 0.5426 MSFT May 15 2026 $375.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00375000 call 375 37.8 40.15 0 0 0.3254 0.6931 0.00566 -0.1574 0.671 0.5426 MSFT May 15 2026 $375.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00380000 put 380 14.75 15.1 14.9 138 3956 0.3222 -0.3356 0.00595 -0.16 0.6993 0.524 MSFT May 15 2026 $380.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00380000 call 380 34.5 36.8 35.5 23 329 0.3217 0.6644 0.00595 -0.16 0.6993 0.524 MSFT May 15 2026 $380.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00385000 put 385 16.55 16.95 16.7 369 0 0.3196 -0.3659 0.00622 -0.1618 0.7075 0.5037 MSFT May 15 2026 $385.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00385000 call 385 32.2 32.85 32.57 409 0 0.3189 0.6341 0.00622 -0.1618 0.7075 0.5037 MSFT May 15 2026 $385.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00390000 put 390 18.6 18.95 18.75 203 5211 0.317 -0.3975 0.00646 -0.1626 0.7303 0.4817 MSFT May 15 2026 $390.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00390000 call 390 29.4 29.85 29.55 167 845 0.3171 0.6025 0.00646 -0.1626 0.7303 0.4817 MSFT May 15 2026 $390.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00395000 put 395 20.75 21.15 20.5 136 0 0.3142 -0.43 0.00665 -0.1625 0.7465 0.4585 MSFT May 15 2026 $395.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00395000 call 395 26.7 27.1 26.79 239 0 0.3135 0.57 0.00665 -0.1625 0.7465 0.4585 MSFT May 15 2026 $395.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00400000 put 400 23.05 23.5 23.42 299 8813 0.3117 -0.4634 0.00679 -0.1615 0.7556 0.4342 MSFT May 15 2026 $400.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00400000 call 400 24.1 24.4 24.25 1150 5458 0.3109 0.5366 0.00679 -0.1615 0.7556 0.4342 MSFT May 15 2026 $400.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00405000 put 405 25.65 26.05 25.85 32 0 0.3096 -0.4972 0.00688 -0.1596 0.7574 0.409 MSFT May 15 2026 $405.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00405000 call 405 21.65 21.95 21.8 74 0 0.3086 0.5028 0.00688 -0.1596 0.7574 0.409 MSFT May 15 2026 $405.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00410000 put 410 28.35 28.75 28.73 149 2592 0.3081 -0.5312 0.00692 -0.1569 0.7518 0.3832 MSFT May 15 2026 $410.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00410000 call 410 19.35 19.65 19.5 536 2850 0.3069 0.4688 0.00692 -0.1569 0.7518 0.3832 MSFT May 15 2026 $410.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00415000 put 415 31.25 31.65 30.98 15 0 0.3067 -0.5651 0.0069 -0.1533 0.7389 0.3572 MSFT May 15 2026 $415.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00415000 call 415 17.25 17.55 17.4 35 0 0.3051 0.4349 0.0069 -0.1533 0.7389 0.3572 MSFT May 15 2026 $415.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00420000 put 420 34.35 34.75 34.65 50 3733 0.3045 -0.5983 0.00682 -0.1489 0.7482 0.3313 MSFT May 15 2026 $420.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00420000 call 420 15.3 15.6 15.49 637 2797 0.3033 0.4017 0.00682 -0.1489 0.7482 0.3313 MSFT May 15 2026 $420.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00425000 put 425 36.75 39.1 37.88 11 0 0.3034 -0.6305 0.00668 -0.1438 0.7281 0.3058 MSFT May 15 2026 $425.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00425000 call 425 13.6 13.85 13.73 85 0 0.3015 0.3695 0.00668 -0.1438 0.7281 0.3058 MSFT May 15 2026 $425.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00430000 put 430 40.3 42.5 41.54 43 2563 0.3027 -0.6614 0.00649 -0.1382 0.7014 0.2812 MSFT May 15 2026 $430.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00430000 call 430 11.95 12.25 12.15 325 3677 0.3004 0.3386 0.00649 -0.1382 0.7014 0.2812 MSFT May 15 2026 $430.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00435000 put 435 43.9 46.05 44.35 13 0 0.3012 -0.6909 0.00626 -0.1323 0.669 0.2575 MSFT May 15 2026 $435.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00435000 call 435 10.55 10.8 10.65 69 0 0.2996 0.3091 0.00626 -0.1323 0.669 0.2575 MSFT May 15 2026 $435.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00440000 put 440 47.6 49.9 48.92 40 3823 0.3003 -0.7187 0.006 -0.1261 0.6315 0.235 MSFT May 15 2026 $440.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00440000 call 440 9.25 9.55 9.4 264 3033 0.2987 0.2813 0.006 -0.1261 0.6315 0.235 MSFT May 15 2026 $440.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00445000 put 445 51.35 54.35 53.07 5 0 0.3026 -0.7447 0.00571 -0.1198 0.5902 0.2137 MSFT May 15 2026 $445.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00445000 call 445 8.1 8.4 8.27 73 0 0.2987 0.2553 0.00571 -0.1198 0.5902 0.2137 MSFT May 15 2026 $445.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00450000 put 450 55.9 57.4 56.35 39 4070 0.2972 -0.7686 0.00539 -0.1133 0.597 0.1942 MSFT May 15 2026 $450.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00450000 call 450 7.1 7.35 7.26 1729 10139 0.2978 0.2314 0.00539 -0.1133 0.597 0.1942 MSFT May 15 2026 $450.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00455000 put 455 59.75 62.55 60.92 26 0 0.3016 -0.7903 0.00507 -0.107 0.5518 0.1762 MSFT May 15 2026 $455.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00455000 call 455 6.2 6.45 6.45 66 0 0.2988 0.2097 0.00507 -0.107 0.5518 0.1762 MSFT May 15 2026 $455.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00460000 put 460 64.15 66.4 64.39 16 1960 0.2983 -0.8105 0.00475 -0.1008 0.5051 0.1595 MSFT May 15 2026 $460.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00460000 call 460 5.45 5.6 5.6 1275 7626 0.299 0.1895 0.00475 -0.1008 0.5051 0.1595 MSFT May 15 2026 $460.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00465000 call 465 4.75 5 4.86 61 0 0.2995 0.171 0.00444 -0.0947 0.4573 0.1442 MSFT May 15 2026 $465.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00465000 put 465 68.45 71.3 69 20 0 0.2999 -0.829 0.00444 -0.0947 0.4573 0.1442 MSFT May 15 2026 $465.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00470000 put 470 73.05 75.75 74.11 116 1911 0.2952 -0.8451 0.00413 -0.089 0.4619 0.1308 MSFT May 15 2026 $470.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00470000 call 470 4.15 4.35 4.24 300 3237 0.3007 0.1549 0.00413 -0.089 0.4619 0.1308 MSFT May 15 2026 $470.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00475000 put 475 77 80.7 78.48 25 0 0.3493 -0.8602 0.00383 -0.0834 0.414 0.1182 MSFT May 15 2026 $475.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00475000 call 475 3.65 3.85 3.82 87 0 0.3017 0.1398 0.00383 -0.0834 0.414 0.1182 MSFT May 15 2026 $475.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00480000 put 480 82.5 84.8 83.01 16 2009 0.3475 -0.8738 0.00354 -0.0781 0.4179 0.1068 MSFT May 15 2026 $480.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00480000 call 480 3.2 3.4 3.3 233 4419 0.3027 0.1262 0.00354 -0.0781 0.4179 0.1068 MSFT May 15 2026 $480.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00485000 put 485 86.75 90.15 88.53 10 0 0.3595 -0.8855 0.00328 -0.0732 0.3702 0.097 MSFT May 15 2026 $485.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00485000 call 485 2.85 3 2.87 13 0 0.304 0.1145 0.00328 -0.0732 0.3702 0.097 MSFT May 15 2026 $485.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00490000 put 490 91.75 94.8 93.64 19 1207 0.367 -0.8968 0.00302 -0.0683 0.325 0.0875 MSFT May 15 2026 $490.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00490000 call 490 2.5 2.68 2.6 241 4827 0.3058 0.1032 0.00302 -0.0683 0.325 0.0875 MSFT May 15 2026 $490.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00495000 put 495 96.05 99.9 0 0 0.3811 -0.9064 0.00279 -0.0639 0.3278 0.0794 MSFT May 15 2026 $495.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00495000 call 495 2.23 2.34 2.28 12 0 0.3079 0.0936 0.00279 -0.0639 0.3278 0.0794 MSFT May 15 2026 $495.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00500000 put 500 101 104.8 104.53 56 929 0.3856 -0.9152 0.00257 -0.0597 0.2842 0.0719 MSFT May 15 2026 $500.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00500000 call 500 1.99 2.09 2.03 1209 8020 0.3098 0.0848 0.00257 -0.0597 0.2842 0.0719 MSFT May 15 2026 $500.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00505000 call 505 1.74 1.84 1.76 2 0 0.3121 0.0768 0.00237 -0.0557 0.2865 0.0652 MSFT May 15 2026 $505.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00505000 put 505 105.9 109.8 0 0 0.3961 -0.9232 0.00237 -0.0557 0.2865 0.0652 MSFT May 15 2026 $505.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00510000 put 510 110.8 114.7 112.8 20 286 0.4081 -0.9306 0.00217 -0.0519 0.2463 0.059 MSFT May 15 2026 $510.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00510000 call 510 1.55 1.65 1.57 557 2788 0.314 0.0694 0.00217 -0.0519 0.2463 0.059 MSFT May 15 2026 $510.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00515000 put 515 115.9 119.7 117.23 20 0 0.4264 -0.9372 0.002 -0.0483 0.2482 0.0534 MSFT May 15 2026 $515.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00515000 call 515 1.37 1.52 1.41 1 0 0.3166 0.0628 0.002 -0.0483 0.2482 0.0534 MSFT May 15 2026 $515.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00520000 put 520 120.9 124.7 123.1 255 162 0.4313 -0.943 0.00184 -0.0449 0.2107 0.0485 MSFT May 15 2026 $520.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00520000 call 520 1.23 1.32 1.3 67 2431 0.3188 0.057 0.00184 -0.0449 0.2107 0.0485 MSFT May 15 2026 $520.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00525000 put 525 125.8 129.7 127.75 2 0 0.446 -0.9484 0.00168 -0.0418 0.2123 0.0439 MSFT May 15 2026 $525.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00525000 call 525 1.1 1.23 1.14 8 0 0.3217 0.0516 0.00168 -0.0418 0.2123 0.0439 MSFT May 15 2026 $525.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00530000 put 530 130.85 134.65 133.1 381 75 0.4535 -0.9533 0.00154 -0.0387 0.1788 0.0398 MSFT May 15 2026 $530.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00530000 call 530 1 1.09 1.08 24 3002 0.3241 0.0467 0.00154 -0.0387 0.1788 0.0398 MSFT May 15 2026 $530.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00535000 put 535 135.8 139.7 0 0 0.4645 -0.9577 0.00142 -0.0359 0.18 0.036 MSFT May 15 2026 $535.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00535000 call 535 0.89 0.97 0 0 0.327 0.0423 0.00142 -0.0359 0.18 0.036 MSFT May 15 2026 $535.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00540000 put 540 140.9 144.7 140.8 20 6 0.4825 -0.9618 0.0013 -0.0333 0.1496 0.0326 MSFT May 15 2026 $540.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00540000 call 540 0.82 0.93 0.85 19 3426 0.33 0.0382 0.0013 -0.0333 0.1496 0.0326 MSFT May 15 2026 $540.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00545000 put 545 145.8 149.8 0 0 0.4967 -0.9653 0.00119 -0.0309 0.1506 0.0296 MSFT May 15 2026 $545.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00545000 call 545 0.74 0.79 0.79 10 0 0.3326 0.0347 0.00119 -0.0309 0.1506 0.0296 MSFT May 15 2026 $545.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00550000 put 550 150.85 154.7 151 42 39 0.5038 -0.9688 0.00108 -0.0284 0.1243 0.0266 MSFT May 15 2026 $550.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00550000 call 550 0.66 0.73 0.7 57 4237 0.3358 0.0312 0.00108 -0.0284 0.1243 0.0266 MSFT May 15 2026 $550.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00560000 put 560 160.85 164.7 162.85 82 10 0.5175 -0.9745 0.00091 -0.0243 0.1048 0.0218 MSFT May 15 2026 $560.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00560000 call 560 0.54 0.62 0.58 1 5967 0.3413 0.0255 0.00091 -0.0243 0.1048 0.0218 MSFT May 15 2026 $560.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00570000 call 570 0.46 0.5 0.48 99 1492 0.346 0.0209 0.00076 -0.0207 0.1031 0.0179 MSFT May 15 2026 $570.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00570000 put 570 170.85 174.65 155.56 0 0 0.5434 -0.9791 0.00076 -0.0207 0.1031 0.0179 MSFT May 15 2026 $570.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00580000 put 580 180.85 184.7 91.75 0 0 0.5652 -0.983 0.00063 -0.0175 0.0838 0.0146 MSFT May 15 2026 $580.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00580000 call 580 0.37 0.44 0.41 0 1472 0.3523 0.017 0.00063 -0.0175 0.0838 0.0146 MSFT May 15 2026 $580.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00590000 put 590 190.85 194.7 100.23 0 0 0.5763 -0.986 0.00053 -0.0149 0.0671 0.012 MSFT May 15 2026 $590.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00590000 call 590 0.31 0.37 0.35 0 931 0.3568 0.014 0.00053 -0.0149 0.0671 0.012 MSFT May 15 2026 $590.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00600000 put 600 200.8 204.65 199.09 0 0 0.595 -0.9886 0.00044 -0.0125 0.0534 0.0097 MSFT May 15 2026 $600.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00600000 call 600 0.26 0.32 0.31 93 2120 0.3624 0.0114 0.00044 -0.0125 0.0534 0.0097 MSFT May 15 2026 $600.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00610000 call 610 0.21 0.27 0.24 2 1269 0.3668 0.0092 0.00036 -0.0105 0.0418 0.0079 MSFT May 15 2026 $610.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00610000 put 610 210.8 214.8 101.4 0 0 0.6254 -0.9908 0.00036 -0.0105 0.0418 0.0079 MSFT May 15 2026 $610.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00620000 put 620 220.8 224.8 92.64 0 0 0.6315 -0.9927 0.00029 -0.0085 0.0424 0.0062 MSFT May 15 2026 $620.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00620000 call 620 0.19 0.24 0.23 0 3240 0.3728 0.0073 0.00029 -0.0085 0.0424 0.0062 MSFT May 15 2026 $620.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00630000 put 630 230.8 234.8 149.73 0 0 0.6612 -0.9945 0.00023 -0.0067 0.0332 0.0048 MSFT May 15 2026 $630.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00630000 call 630 0.09 0.22 0.2 0 813 0.3751 0.0055 0.00023 -0.0067 0.0332 0.0048 MSFT May 15 2026 $630.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00640000 put 640 240.8 244.7 216.78 0 0 0.6665 -0.9957 0.00018 -0.0053 0.0254 0.0037 MSFT May 15 2026 $640.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00640000 call 640 0.07 0.18 0.21 0 631 0.3781 0.0043 0.00018 -0.0053 0.0254 0.0037 MSFT May 15 2026 $640.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00650000 put 650 250.85 254.65 192.1 0 0 0.6899 -0.9968 0.00014 -0.0041 0.0195 0.0028 MSFT May 15 2026 $650.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00650000 call 650 0.1 0.16 0.12 1 2853 0.3828 0.0032 0.00014 -0.0041 0.0195 0.0028 MSFT May 15 2026 $650.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00660000 put 660 260.8 264.65 0 0 0.6995 -0.9975 0.00011 -0.0032 0.0146 0.0021 MSFT May 15 2026 $660.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00660000 call 660 0.03 0.14 0.16 0 341 0.3853 0.0025 0.00011 -0.0032 0.0146 0.0021 MSFT May 15 2026 $660.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00680000 put 680 280.85 284.65 0 0 0.7314 -0.9986 0.00007 -0.0019 0.008 0.0012 MSFT May 15 2026 $680.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00680000 call 680 0.04 0.11 0.05 1 1508 0.3903 0.0014 0.00007 -0.0019 0.008 0.0012 MSFT May 15 2026 $680.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00700000 put 700 300.8 304.7 301 0 0 0.7623 -0.9992 0.00004 -0.0011 0.0055 0.0007 MSFT May 15 2026 $700.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00700000 call 700 0 0.13 0.07 0 2704 0.3939 0.0008 0.00004 -0.0011 0.0055 0.0007 MSFT May 15 2026 $700.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00720000 put 720 320.8 324.7 0 0 0.7532 -0.9998 0.00001 -0.0003 0.0014 0.0002 MSFT May 15 2026 $720.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00720000 call 720 0 1.8 0.01 1 164 0.5907 0.0002 0.00001 -0.0003 0.0014 0.0002 MSFT May 15 2026 $720.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00740000 put 740 340.9 344.65 0 0 0.7785 -0.9998 0.00001 -0.0002 0.0014 0.0001 MSFT May 15 2026 $740.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00740000 call 740 0 0.35 0.05 0 1032 0.5336 0.0002 0.00001 -0.0002 0.0014 0.0001 MSFT May 15 2026 $740.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00760000 put 760 360.8 364.7 0 0 0.8591 -0.9999 0.00001 -0.0002 0.0011 0.0001 MSFT May 15 2026 $760.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00760000 call 760 0.02 0.2 0.02 0 3027 0.4503 0.0001 0.00001 -0.0002 0.0011 0.0001 MSFT May 15 2026 $760.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00780000 put 780 380.85 384.7 0 0 0.8341 -0.9999 0 -0.0001 0.0004 0.0001 MSFT May 15 2026 $780.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00780000 call 780 0 0.05 0.01 0 2649 0.471 0.0001 0 -0.0001 0.0004 0.0001 MSFT May 15 2026 $780.00 Call Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515P00800000 put 800 400.8 404.65 403.14 0 0 0.8563 -1 0 -0.0001 0.0003 0 MSFT May 15 2026 $800.00 Put Z MSFT
2026-02-21T05:55:40.520Z 2026-02-20 MSFT 60 2026-05-15 84 MSFT260515C00800000 call 800 0 0.08 0.01 0 1195 0.5076 0 0 -0.0001 0.0003 0 MSFT May 15 2026 $800.00 Call Z MSFT
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment