MSFT option chain Microsoft Corporation
Cboe delayed options data · के अनुसार 14:03 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.6% (503.71–520.21) · ATM IV 33.8% · P/C open interest 0.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 240.05 | 243.35 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 15 | 316.2% | 0.00 | 0.0000 | -0.000 | ||||
| 230.10 | 233.20 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 189 | 299.0% | 0.00 | 0.0000 | -0.000 | ||||
| 220.05 | 223.20 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 484 | 282.4% | 0.00 | 0.0000 | -0.001 | ||||
| 210.10 | 213.50 | 2 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 421 | 266.4% | 0.00 | 0.0000 | -0.001 | |||
| 205.10 | 208.60 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 274 | 258.6% | 0.00 | 0.0000 | -0.001 | ||||
| 200.10 | 203.35 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 476 | 250.9% | -0.00 | 0.0000 | -0.001 | ||||
| 195.10 | 198.30 | 1 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 361 | 243.3% | -0.00 | 0.0000 | -0.001 | |||
| 190.10 | 193.25 | 1 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 169 | 235.8% | -0.00 | 0.0000 | -0.001 | |||
| 185.10 | 188.55 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0100 | 190 | 228.4% | -0.00 | 0.0000 | -0.001 | ||||
| 180.10 | 183.25 | 1 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 206 | 221.2% | -0.00 | 0.0000 | -0.002 | |||
| 175.10 | 178.50 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0100 | 84 | 214.0% | -0.00 | 0.0000 | -0.002 | ||||
| 170.10 | 173.05 | 1 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0100 | 320 | 207.0% | -0.00 | 0.0000 | -0.002 | |||
| 165.10 | 168.05 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0100 | 155 | 200.0% | -0.00 | 0.0000 | -0.002 | ||||
| 160.10 | 163.60 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 311 | 193.1% | -0.00 | 0.0000 | -0.002 | ||||
| 155.10 | 158.45 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0100 | 233 | 186.3% | -0.00 | 0.0000 | -0.003 | ||||
| 150.10 | 153.30 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0100 | 124 | 179.6% | -0.00 | 0.0000 | -0.003 | ||||
| 145.10 | 148.15 | 15 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0100 | 243 | 173.0% | -0.00 | 0.0000 | -0.003 | |||
| 140.10 | 143.40 | 7 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0100 | 553 | 166.5% | -0.00 | 0.0000 | -0.003 | |||
| 135.10 | 138.60 | 11 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0100 | 100 | 160.0% | -0.00 | 0.0000 | -0.004 | |||
| 130.10 | 133.40 | 9 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0700 | 78 | 180.5% | -0.00 | 0.0000 | -0.004 | |||
| 125.10 | 128.10 | 4 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.1200 | 105 | 182.7% | -0.00 | 0.0000 | -0.004 | |||
| 120.15 | 123.45 | 16 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.1200 | 688 | 175.2% | -0.00 | 0.0000 | -0.005 | |||
| 115.10 | 118.50 | 36 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.1200 | 802 | 167.7% | -0.00 | 0.0000 | -0.005 | |||
| 110.10 | 113.15 | 106 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.1200 | 346 | 160.3% | -0.00 | 0.0000 | -0.006 | |||
| 105.15 | 107.85 | 160 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.1200 | 1 | 371 | 153.0% | -0.00 | 0.0001 | -0.006 | ||
| 100.15 | 103.15 | 155 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0600 | 81 | 1,025 | 135.8% | -0.00 | 0.0001 | -0.007 | ||
| 95.15 | 98.10 | 109 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.1200 | 399 | 138.5% | -0.00 | 0.0001 | -0.007 | |||
| 90.15 | 92.95 | 4 | 114 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.1200 | 1,104 | 131.4% | -0.00 | 0.0001 | -0.008 | ||
| 85.15 | 88.15 | 130 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.1200 | 429 | 124.3% | -0.00 | 0.0001 | -0.008 | |||
| 83.75 | 85.65 | 32 | 130.3% | 1.00 | 0.0001 | 0.000 | 427.5 | 0 | 0.1200 | 3 | 120.8% | -0.00 | 0.0001 | -0.008 | ||
| 81.15 | 83.05 | 1 | 1,148 | 100.5% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 0.1200 | 424 | 117.3% | -0.00 | 0.0001 | -0.009 | |
| 78.95 | 80.30 | 25 | 107.8% | 1.00 | 0.0001 | 0.000 | 432.5 | 0 | 0.1200 | 31 | 113.8% | -0.00 | 0.0001 | -0.009 | ||
| 76.00 | 78.25 | 1 | 224 | 1.00 | 0.0001 | 0.000 | 435 | 0 | 0.1200 | 783 | 110.3% | -0.00 | 0.0001 | -0.009 | ||
| 73.95 | 75.85 | 56 | 132.8% | 1.00 | 0.0002 | 0.000 | 437.5 | 0 | 0.1200 | 1 | 29 | 106.8% | -0.00 | 0.0002 | -0.009 | |
| 71.65 | 73.05 | 94 | 125.2% | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.0100 | 66 | 1,134 | 81.8% | -0.00 | 0.0002 | -0.010 | |
| 68.70 | 70.65 | 2 | 99.2% | 1.00 | 0.0002 | 0.000 | 442.5 | 0 | 0.1200 | 73 | 99.9% | -0.00 | 0.0002 | -0.010 | ||
| 66.60 | 67.95 | 3 | 88 | 111.1% | 1.00 | 0.0002 | 0.000 | 445 | 0 | 0.0200 | 4 | 1,498 | 80.6% | -0.00 | 0.0002 | -0.010 |
| 63.80 | 66.15 | 8 | 120.3% | 1.00 | 0.0002 | 0.000 | 447.5 | 0 | 0.1200 | 1 | 51 | 93.0% | -0.00 | 0.0002 | -0.011 | |
| 61.60 | 63.45 | 1 | 650 | 118.6% | 1.00 | 0.0002 | 0.000 | 450 | 0 | 0.0500 | 2,882 | 81.4% | -0.00 | 0.0002 | -0.011 | |
| 59.10 | 61.00 | 22 | 115.4% | 1.00 | 0.0003 | 0.000 | 452.5 | 0 | 0.1200 | 10 | 41 | 86.2% | -0.00 | 0.0003 | -0.011 | |
| 56.70 | 57.90 | 853 | 1.00 | 0.0003 | 0.000 | 455 | 0 | 0.0100 | 18 | 522 | 64.9% | -0.00 | 0.0003 | -0.012 | ||
| 53.70 | 55.50 | 15 | 1.00 | 0.0003 | 0.000 | 457.5 | 0 | 0.0100 | 321 | 62.1% | -0.00 | 0.0003 | -0.012 | |||
| 51.65 | 53.05 | 5 | 293 | 92.5% | 1.00 | 0.0004 | 0.000 | 460 | 0 | 0.0200 | 59 | 2,154 | 63.0% | -0.00 | 0.0004 | -0.013 |
| 49.15 | 50.60 | 13 | 89.9% | 1.00 | 0.0004 | 0.000 | 462.5 | 0 | 0.0200 | 50 | 233 | 60.1% | -0.00 | 0.0004 | -0.013 | |
| 46.65 | 48.10 | 1 | 12.4K | 85.8% | 1.00 | 0.0005 | 0.000 | 465 | 0 | 0.0300 | 119 | 3,185 | 59.4% | -0.00 | 0.0005 | -0.014 |
| 42.65 | 46.25 | 3 | 17 | 1.00 | 0.0006 | 0.000 | 467.5 | 0 | 0.0600 | 105 | 1,006 | 60.6% | -0.00 | 0.0006 | -0.015 | |
| 41.65 | 42.55 | 327 | 1.00 | 0.0006 | 0.000 | 470 | 0.0100 | 0.0200 | 140 | 1,902 | 53.4% | -0.00 | 0.0006 | -0.016 | ||
| 37.70 | 40.80 | 1 | 24 | 1.00 | 0.0007 | 0.000 | 472.5 | 0.0100 | 0.0200 | 31 | 446 | 50.4% | -0.00 | 0.0007 | -0.018 | |
| 35.15 | 37.75 | 2 | 239 | 1.00 | 0.0009 | -0.002 | 475 | 0.0100 | 0.0200 | 67 | 1,966 | 47.4% | -0.00 | 0.0009 | -0.020 | |
| 32.70 | 35.95 | 1 | 67 | 0.99 | 0.0011 | -0.007 | 477.5 | 0.0100 | 0.0300 | 14 | 454 | 45.8% | -0.01 | 0.0011 | -0.023 | |
| 30.60 | 33.10 | 4 | 1,338 | 0.99 | 0.0014 | -0.013 | 480 | 0.0200 | 0.0300 | 148 | 1,832 | 43.8% | -0.01 | 0.0014 | -0.028 | |
| 27.70 | 30.35 | 5 | 158 | 0.99 | 0.0018 | -0.021 | 482.5 | 0.0300 | 0.0400 | 243 | 1,724 | 42.3% | -0.01 | 0.0018 | -0.036 | |
| 25.20 | 27.85 | 19 | 689 | 0.99 | 0.0025 | -0.035 | 485 | 0.0400 | 0.0500 | 290 | 2,707 | 40.3% | -0.01 | 0.0025 | -0.048 | |
| 22.75 | 25.25 | 24 | 736 | 0.98 | 0.0034 | -0.056 | 487.5 | 0.0600 | 0.0800 | 486 | 1,536 | 39.2% | -0.02 | 0.0035 | -0.068 | |
| 21.00 | 22.75 | 41 | 2,009 | 0.98 | 0.0049 | -0.091 | 490 | 0.0900 | 0.1000 | 210 | 2,272 | 37.4% | -0.02 | 0.0050 | -0.102 | |
| 18.45 | 20.45 | 47 | 369 | 0.96 | 0.0071 | -0.148 | 492.5 | 0.1500 | 0.1800 | 165 | 1,469 | 37.1% | -0.04 | 0.0071 | -0.157 | |
| 16.55 | 17.65 | 838 | 2,347 | 0.94 | 0.0102 | -0.243 | 495 | 0.2400 | 0.2700 | 584 | 3,090 | 36.1% | -0.06 | 0.0102 | -0.251 | |
| 13.80 | 15.60 | 174 | 572 | 25.6% | 0.92 | 0.0142 | -0.396 | 497.5 | 0.3800 | 0.4200 | 210 | 1,303 | 35.4% | -0.08 | 0.0142 | -0.403 |
| 12.30 | 13.00 | 795 | 2,846 | 32.6% | 0.88 | 0.0191 | -0.631 | 500 | 0.6200 | 0.6700 | 976 | 3,716 | 35.1% | -0.12 | 0.0191 | -0.637 |
| 10.25 | 10.85 | 776 | 897 | 33.8% | 0.82 | 0.0245 | -0.959 | 502.5 | 0.9400 | 1.02 | 564 | 1,204 | 34.5% | -0.18 | 0.0246 | -0.964 |
| 8.40 | 8.85 | 3,007 | 5,633 | 33.2% | 0.76 | 0.0299 | -1.363 | 505 | 1.44 | 1.55 | 614 | 1,506 | 34.3% | -0.24 | 0.0300 | -1.367 |
| 6.50 | 6.90 | 1,605 | 2,427 | 32.9% | 0.68 | 0.0345 | -1.777 | 507.5 | 2.10 | 2.24 | 560 | 678 | 33.9% | -0.33 | 0.0348 | -1.781 |
| 5.20 | 5.35 | 5,398 | 6,217 | 33.1% | 0.59 | 0.0377 | -2.087 | 510 | 3.00 | 3.20 | 1,032 | 677 | 33.9% | -0.42 | 0.0381 | -2.093 |
| 3.90 | 4.00 | 3,811 | 2,225 | 33.5% | 0.49 | 0.0386 | -2.180 | 512.5 | 4.20 | 4.40 | 130 | 162 | 34.1% | -0.51 | 0.0394 | -2.190 |
| 2.87 | 2.90 | 8,271 | 4,071 | 33.9% | 0.40 | 0.0373 | -2.019 | 515 | 5.65 | 6.00 | 97 | 3,773 | 34.7% | -0.61 | 0.0382 | -2.038 |
| 2.00 | 2.11 | 2,478 | 1,977 | 34.0% | 0.31 | 0.0339 | -1.673 | 517.5 | 7.15 | 7.70 | 4 | 336 | 34.2% | -0.70 | 0.0349 | -1.707 |
| 1.41 | 1.43 | 4,907 | 3,477 | 34.2% | 0.23 | 0.0291 | -1.265 | 520 | 9.00 | 9.55 | 58 | 176 | 34.6% | -0.78 | 0.0301 | -1.317 |
| 0.9100 | 0.9700 | 1,603 | 2,261 | 34.7% | 0.17 | 0.0238 | -0.890 | 522.5 | 10.95 | 11.55 | 2 | 1 | 32.9% | -0.84 | 0.0245 | -0.968 |
| 0.6000 | 0.6200 | 2,040 | 2,576 | 35.1% | 0.12 | 0.0186 | -0.592 | 525 | 12.35 | 14.20 | 3 | 27.8% | -0.89 | 0.0188 | -0.699 | |
| 0.3600 | 0.3900 | 223 | 519 | 35.1% | 0.08 | 0.0140 | -0.377 | 527.5 | 15.15 | 17.25 | 41.8% | -0.93 | 0.0137 | -0.513 | ||
| 0.2100 | 0.2400 | 430 | 2,573 | 35.2% | 0.05 | 0.0100 | -0.231 | 530 | 17.05 | 19.65 | 2 | 38.3% | -0.96 | 0.0094 | -0.394 | |
| 0.1100 | 0.1500 | 141 | 665 | 35.3% | 0.03 | 0.0069 | -0.137 | 532.5 | 19.55 | 22.60 | 48.2% | -0.98 | 0.0060 | -0.323 | ||
| 0.0400 | 0.0900 | 429 | 15.9K | 34.8% | 0.02 | 0.0046 | -0.079 | 535 | 22.15 | 25.10 | 53.6% | -0.99 | 0.0036 | -0.285 | ||
| 0.0100 | 0.0500 | 26 | 671 | 34.4% | 0.01 | 0.0029 | -0.045 | 537.5 | 24.60 | 27.00 | 47.9% | -0.99 | 0.0021 | -0.265 | ||
| 0.0100 | 0.0300 | 63 | 1,588 | 35.5% | 0.01 | 0.0019 | -0.026 | 540 | 27.40 | 30.05 | 1 | 64.3% | -1.00 | 0.0012 | -0.255 | |
| 0.0100 | 0.0200 | 104 | 351 | 37.1% | 0.00 | 0.0012 | -0.016 | 542.5 | 29.50 | 32.55 | 63.2% | -1.00 | 0.0007 | -0.251 | ||
| 0 | 0.0200 | 19 | 564 | 38.1% | 0.00 | 0.0008 | -0.010 | 545 | 32.20 | 35.05 | 69.9% | -1.00 | 0.0004 | -0.249 | ||
| 0 | 0.1000 | 124 | 48.5% | 0.00 | 0.0006 | -0.007 | 547.5 | 34.40 | 37.55 | 69.2% | -1.00 | 0.0003 | -0.248 | |||
| 0 | 0.0100 | 14 | 6,461 | 40.6% | 0.00 | 0.0004 | -0.006 | 550 | 36.90 | 40.05 | 72.8% | -1.00 | 0.0002 | -0.247 | ||
| 0 | 0.0500 | 569 | 52.7% | 0.00 | 0.0003 | -0.004 | 555 | 42.20 | 45.05 | 85.2% | -1.00 | 0.0001 | -0.247 | |||
| 0 | 0.0100 | 10 | 5,554 | 49.8% | 0.00 | 0.0002 | -0.004 | 560 | 47.10 | 50.05 | 90.8% | -1.00 | 0.0001 | -0.247 | ||
| 0 | 0.0100 | 69 | 54.3% | 0.00 | 0.0002 | -0.003 | 565 | 51.90 | 55.05 | 94.0% | -1.00 | 0.0001 | -0.247 | |||
| 0 | 0.0900 | 676 | 72.4% | 0.00 | 0.0001 | -0.003 | 570 | 57.15 | 60.05 | 105.7% | -1.00 | 0.0000 | -0.247 | |||
| 0 | 0.0900 | 159 | 77.6% | 0.00 | 0.0001 | -0.002 | 575 | 62.25 | 65.05 | 114.4% | -1.00 | 0.0000 | -0.247 | |||
| 0 | 0.0500 | 752 | 77.7% | 0.00 | 0.0001 | -0.002 | 580 | 67.10 | 70.05 | 118.1% | -1.00 | 0.0000 | -0.247 | |||
| 0 | 0.0100 | 1 | 686 | 75.8% | 0.00 | 0.0001 | -0.002 | 590 | 76.90 | 80.05 | 126.2% | -1.00 | 0.0000 | -0.246 | ||
| 0 | 0.0100 | 321 | 84.0% | 0.00 | 0.0000 | -0.002 | 600 | 87.15 | 90.05 | 144.7% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 37 | 92.1% | 0.00 | 0.0000 | -0.001 | 610 | 97.15 | 100.05 | 156.8% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 104 | 99.9% | 0.00 | 0.0000 | -0.001 | 620 | 107.15 | 110.05 | 168.7% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 390 | 107.5% | 0.00 | 0.0000 | -0.001 | 630 | 117.30 | 120.05 | 184.0% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 111 | 115.0% | 0.00 | 0.0000 | -0.001 | 640 | 126.90 | 130.05 | 183.4% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 134 | 122.4% | 0.00 | 0.0000 | -0.001 | 650 | 137.15 | 140.05 | 202.1% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 48 | 129.5% | 0.00 | 0.0000 | -0.001 | 660 | 147.25 | 150.05 | 215.7% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 82 | 136.6% | 0.00 | 0.0000 | -0.001 | 670 | 157.40 | 160.05 | 230.4% | -1.00 | 0.0000 | -0.246 | |||
| 0 | 0.0100 | 8 | 143.5% | 0.00 | 0.0000 | -0.001 | 680 | 167.35 | 170.05 | 239.4% | -1.00 | 0.0000 | -0.246 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs