MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 00:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.4% (485.63–509.38) · ATM IV 21.5% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 195.40 | 198.75 | 157.4% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0300 | 23 | 16 | 117.0% | -0.00 | 0.0000 | -0.003 | ||
| 190.45 | 193.75 | 154.1% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.1400 | 8 | 43 | 130.1% | -0.00 | 0.0000 | -0.003 | ||
| 185.25 | 188.75 | 142.0% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.2400 | 8 | 86 | 133.4% | -0.00 | 0.0000 | -0.003 | ||
| 180.25 | 183.75 | 137.3% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.5600 | 5 | 88 | 135.4% | -0.00 | 0.0000 | -0.004 | ||
| 175.45 | 178.75 | 1 | 139.6% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.1800 | 19 | 113 | 122.1% | -0.00 | 0.0000 | -0.004 | |
| 170.35 | 173.80 | 133.4% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0300 | 19 | 70 | 99.5% | -0.00 | 0.0000 | -0.005 | ||
| 165.40 | 168.80 | 130.4% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.5000 | 8 | 81 | 108.0% | -0.00 | 0.0000 | -0.005 | ||
| 160.35 | 163.80 | 124.3% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.1200 | 47 | 105.3% | -0.00 | 0.0000 | -0.006 | |||
| 155.50 | 158.80 | 124.0% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0400 | 3 | 84 | 91.8% | -0.00 | 0.0000 | -0.007 | ||
| 150.35 | 153.80 | 115.5% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0100 | 20 | 14 | 79.4% | -0.00 | 0.0000 | -0.007 | ||
| 145.45 | 148.80 | 113.9% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 2 | 27 | 76.5% | -0.00 | 0.0000 | -0.008 | ||
| 140.65 | 143.80 | 114.2% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 0.0100 | 3 | 8 | 73.6% | -0.00 | 0.0001 | -0.009 | ||
| 135.45 | 138.80 | 105.3% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.0900 | 2 | 85.0% | -0.00 | 0.0001 | -0.010 | |||
| 130.70 | 133.80 | 106.5% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 1.45 | 1 | 116.4% | -0.00 | 0.0001 | -0.011 | |||
| 125.45 | 128.80 | 97.0% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 0.6800 | 2 | 15 | 94.9% | -0.00 | 0.0001 | -0.011 | ||
| 120.45 | 123.85 | 94.0% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 1.46 | 39 | 107.6% | -0.00 | 0.0001 | -0.012 | |||
| 115.45 | 118.85 | 89.9% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.1200 | 4 | 9 | 73.4% | -0.00 | 0.0001 | -0.013 | ||
| 110.80 | 113.85 | 92.1% | 1.00 | 0.0001 | -0.001 | 385 | 0 | 0.9300 | 2 | 88.7% | -0.00 | 0.0001 | -0.014 | |||
| 105.70 | 108.85 | 86.4% | 1.00 | 0.0002 | -0.003 | 390 | 0 | 1.45 | 94.7% | -0.00 | 0.0002 | -0.015 | ||||
| 100.50 | 103.90 | 79.8% | 1.00 | 0.0002 | -0.004 | 395 | 0 | 1.42 | 2 | 90.0% | -0.00 | 0.0002 | -0.017 | |||
| 95.50 | 98.90 | 1 | 75.9% | 1.00 | 0.0002 | -0.006 | 400 | 0 | 0.1000 | 2 | 59.9% | -0.00 | 0.0002 | -0.018 | ||
| 90.45 | 93.85 | 1 | 70.2% | 1.00 | 0.0002 | -0.008 | 405 | 0 | 0.7300 | 1 | 73.2% | -0.00 | 0.0002 | -0.019 | ||
| 85.50 | 88.85 | 1 | 67.3% | 1.00 | 0.0003 | -0.010 | 410 | 0 | 0.1300 | 2 | 55.3% | -0.00 | 0.0003 | -0.020 | ||
| 80.50 | 83.85 | 63.5% | 1.00 | 0.0003 | -0.012 | 415 | 0 | 0.7500 | 23 | 65.9% | -0.00 | 0.0003 | -0.021 | |||
| 75.15 | 78.85 | 2 | 62.5% | 1.00 | 0.0004 | -0.013 | 420 | 0 | 0.2200 | 51.9% | -0.00 | 0.0004 | -0.023 | |||
| 70.15 | 74.05 | 2 | 56.7% | 1.00 | 0.0005 | -0.015 | 425 | 0 | 0.3400 | 51.9% | -0.00 | 0.0005 | -0.024 | |||
| 65.35 | 69.05 | 52.9% | 0.99 | 0.0006 | -0.017 | 430 | 0 | 0.5200 | 2 | 51.6% | -0.01 | 0.0006 | -0.025 | |||
| 60.25 | 64.05 | 51.6% | 0.99 | 0.0007 | -0.019 | 435 | 0 | 0.7600 | 51.1% | -0.01 | 0.0007 | -0.027 | ||||
| 55.65 | 58.90 | 5 | 47.2% | 0.99 | 0.0008 | -0.022 | 440 | 0 | 0.8200 | 41 | 47.9% | -0.01 | 0.0008 | -0.029 | ||
| 50.55 | 53.90 | 42.4% | 0.99 | 0.0010 | -0.025 | 445 | 0 | 0.1700 | 1 | 35.6% | -0.01 | 0.0010 | -0.031 | |||
| 45.55 | 48.90 | 5 | 38.7% | 0.99 | 0.0013 | -0.029 | 450 | 0 | 0.3000 | 7 | 38 | 34.3% | -0.01 | 0.0013 | -0.034 | |
| 43.10 | 46.50 | 5 | 38.3% | 0.99 | 0.0015 | -0.032 | 452.5 | 0 | 0.1600 | 4 | 29.9% | -0.01 | 0.0015 | -0.037 | ||
| 40.60 | 43.95 | 10 | 10 | 35.9% | 0.99 | 0.0017 | -0.035 | 455 | 0.0100 | 0.1700 | 27 | 84 | 28.8% | -0.01 | 0.0017 | -0.040 |
| 38.10 | 41.45 | 7 | 34.0% | 0.98 | 0.0020 | -0.040 | 457.5 | 0.0100 | 0.3200 | 9 | 4 | 29.8% | -0.02 | 0.0020 | -0.045 | |
| 35.65 | 38.80 | 20 | 25 | 31.2% | 0.98 | 0.0024 | -0.047 | 460 | 0.0100 | 0.1900 | 8 | 11 | 26.1% | -0.02 | 0.0024 | -0.051 |
| 33.40 | 36.55 | 14 | 33.1% | 0.98 | 0.0030 | -0.056 | 462.5 | 0.0100 | 0.2200 | 19 | 51 | 25.0% | -0.02 | 0.0030 | -0.060 | |
| 30.70 | 34.05 | 12 | 17 | 29.8% | 0.97 | 0.0037 | -0.067 | 465 | 0.0800 | 0.2800 | 16 | 66 | 25.1% | -0.03 | 0.0037 | -0.071 |
| 28.20 | 31.65 | 19 | 28.5% | 0.96 | 0.0046 | -0.083 | 467.5 | 0.1100 | 0.3400 | 14 | 34 | 24.3% | -0.04 | 0.0047 | -0.086 | |
| 25.90 | 28.80 | 10 | 26 | 25.6% | 0.95 | 0.0058 | -0.103 | 470 | 0.0500 | 0.5000 | 70 | 160 | 23.4% | -0.05 | 0.0059 | -0.106 |
| 23.50 | 26.40 | 21 | 24.8% | 0.94 | 0.0074 | -0.128 | 472.5 | 0.3300 | 0.5100 | 51 | 41 | 23.6% | -0.06 | 0.0074 | -0.131 | |
| 21.35 | 24.05 | 1 | 31 | 25.1% | 0.92 | 0.0092 | -0.158 | 475 | 0.5100 | 0.6500 | 215 | 121 | 23.3% | -0.08 | 0.0092 | -0.161 |
| 19.00 | 21.70 | 30 | 23.7% | 0.90 | 0.0113 | -0.193 | 477.5 | 0.4400 | 0.8700 | 49 | 17 | 21.9% | -0.10 | 0.0114 | -0.196 | |
| 16.95 | 18.70 | 2 | 4 | 21.6% | 0.87 | 0.0137 | -0.233 | 480 | 0.9300 | 1.11 | 141 | 129 | 22.5% | -0.13 | 0.0137 | -0.235 |
| 15.10 | 17.40 | 5 | 2 | 24.7% | 0.83 | 0.0162 | -0.275 | 482.5 | 1.25 | 1.49 | 108 | 36 | 22.2% | -0.17 | 0.0163 | -0.277 |
| 12.65 | 14.60 | 1 | 6 | 21.4% | 0.79 | 0.0188 | -0.317 | 485 | 1.72 | 2.02 | 140 | 87 | 22.3% | -0.21 | 0.0189 | -0.320 |
| 10.75 | 13.15 | 12 | 2 | 22.4% | 0.74 | 0.0213 | -0.357 | 487.5 | 2.11 | 2.57 | 39 | 245 | 22.1% | -0.26 | 0.0214 | -0.360 |
| 9.10 | 10.60 | 85 | 31 | 21.0% | 0.68 | 0.0235 | -0.392 | 490 | 2.97 | 3.50 | 256 | 131 | 22.3% | -0.32 | 0.0236 | -0.395 |
| 8.20 | 8.90 | 123 | 15 | 22.2% | 0.62 | 0.0253 | -0.418 | 492.5 | 3.50 | 4.50 | 89 | 38 | 21.7% | -0.38 | 0.0254 | -0.421 |
| 6.10 | 7.25 | 228 | 72 | 20.4% | 0.56 | 0.0264 | -0.434 | 495 | 4.35 | 5.30 | 201 | 117 | 21.8% | -0.44 | 0.0265 | -0.436 |
| 5.50 | 6.00 | 244 | 37 | 21.8% | 0.49 | 0.0267 | -0.437 | 497.5 | 5.80 | 6.45 | 145 | 42 | 21.2% | -0.51 | 0.0269 | -0.440 |
| 4.40 | 4.75 | 748 | 125 | 21.6% | 0.43 | 0.0263 | -0.428 | 500 | 6.95 | 7.80 | 437 | 834 | 21.4% | -0.58 | 0.0265 | -0.430 |
| 3.45 | 4.00 | 113 | 69 | 22.1% | 0.36 | 0.0252 | -0.408 | 502.5 | 8.65 | 9.50 | 23 | 46 | 21.2% | -0.64 | 0.0254 | -0.409 |
| 2.70 | 3.10 | 195 | 75 | 21.3% | 0.30 | 0.0234 | -0.377 | 505 | 10.40 | 11.35 | 34 | 116 | 21.5% | -0.70 | 0.0237 | -0.379 |
| 2.03 | 2.30 | 198 | 131 | 21.7% | 0.25 | 0.0212 | -0.340 | 507.5 | 11.80 | 13.15 | 23 | 79 | 20.4% | -0.76 | 0.0216 | -0.342 |
| 1.53 | 1.85 | 380 | 505 | 21.6% | 0.20 | 0.0187 | -0.298 | 510 | 13.95 | 15.35 | 19 | 79 | 21.2% | -0.81 | 0.0193 | -0.304 |
| 1.13 | 1.37 | 334 | 307 | 22.0% | 0.16 | 0.0161 | -0.255 | 512.5 | 15.25 | 18.10 | 4 | 40 | 20.7% | -0.85 | 0.0169 | -0.266 |
| 0.8100 | 0.9900 | 367 | 148 | 21.9% | 0.12 | 0.0135 | -0.213 | 515 | 17.70 | 19.50 | 5 | 49 | 17.7% | -0.89 | 0.0145 | -0.232 |
| 0.5300 | 0.7900 | 73 | 108 | 22.0% | 0.10 | 0.0112 | -0.175 | 517.5 | 19.80 | 22.70 | 78 | 7 | 21.3% | -0.92 | 0.0124 | -0.199 |
| 0.4300 | 0.5200 | 158 | 573 | 22.1% | 0.07 | 0.0090 | -0.141 | 520 | 22.15 | 25.00 | 82 | 11 | 20.8% | -0.94 | 0.0104 | -0.163 |
| 0.3100 | 0.3900 | 53 | 87 | 22.4% | 0.05 | 0.0072 | -0.111 | 522.5 | 24.50 | 27.40 | -0.96 | 0.0084 | -0.125 | |||
| 0.1900 | 0.4600 | 99 | 175 | 23.7% | 0.04 | 0.0056 | -0.087 | 525 | 26.55 | 30.05 | 49 | -0.98 | 0.0063 | -0.093 | ||
| 0.0400 | 0.4400 | 24 | 31 | 23.9% | 0.03 | 0.0044 | -0.068 | 527.5 | 28.95 | 32.35 | 1 | 12 | -0.99 | 0.0041 | -0.075 | |
| 0.0800 | 0.2500 | 26 | 162 | 23.9% | 0.02 | 0.0034 | -0.053 | 530 | 31.45 | 35.10 | 1 | -0.99 | 0.0024 | -0.063 | ||
| 0.0200 | 0.3400 | 411 | 227 | 25.7% | 0.02 | 0.0027 | -0.042 | 532.5 | 33.80 | 37.70 | -1.00 | 0.0012 | -0.059 | |||
| 0.0500 | 0.2200 | 37 | 234 | 25.9% | 0.01 | 0.0021 | -0.034 | 535 | 36.45 | 39.90 | -1.00 | 0.0006 | -0.057 | |||
| 0 | 0.1500 | 10 | 16 | 25.2% | 0.01 | 0.0017 | -0.028 | 537.5 | 38.95 | 42.55 | -1.00 | 0.0002 | -0.057 | |||
| 0 | 0.0700 | 18 | 51 | 24.1% | 0.01 | 0.0014 | -0.024 | 540 | 41.45 | 44.85 | -1.00 | 0.0001 | -0.057 | |||
| 0 | 0.5300 | 3 | 33.4% | 0.01 | 0.0012 | -0.021 | 542.5 | 43.95 | 47.55 | -1.00 | 0.0001 | -0.057 | ||||
| 0 | 0.5200 | 55 | 34.7% | 0.01 | 0.0010 | -0.020 | 545 | 46.30 | 49.85 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.3800 | 3 | 34.4% | 0.01 | 0.0009 | -0.018 | 547.5 | 48.95 | 52.55 | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 0.0500 | 25 | 14 | 27.7% | 0.01 | 0.0008 | -0.017 | 550 | 51.45 | 55.05 | -1.00 | 0.0000 | -0.057 | |||
| 0 | 0.5600 | 40.8% | 0.00 | 0.0007 | -0.016 | 555 | 56.45 | 60.05 | -1.00 | 0.0000 | -0.057 | |||||
| 0 | 0.6700 | 44.8% | 0.00 | 0.0006 | -0.015 | 560 | 61.35 | 65.20 | -1.00 | 0.0000 | -0.057 | |||||
| 0 | 0.6700 | 47.5% | 0.00 | 0.0005 | -0.015 | 565 | 66.35 | 70.20 | -1.00 | 0.0000 | -0.057 | |||||
| 0 | 1.66 | 57.5% | 0.00 | 0.0004 | -0.014 | 570 | 71.35 | 75.25 | -1.00 | 0.0000 | -0.057 | |||||
| 0 | 0.0100 | 33.4% | 0.00 | 0.0004 | -0.013 | 575 | 76.30 | 80.25 | -1.00 | 0.0000 | -0.057 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs