MSFT option chain Microsoft Corporation
Cboe delayed options data · के अनुसार 06:36 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 ±3.3% (480.88–514.13) · ATM IV 22.8% · P/C open interest 3.56
| 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 | |
| 55.80 | 59.05 | 1 | 35.0% | 0.99 | 0.0012 | -0.028 | 440 | 0.0100 | 0.4400 | 4 | 1 | 33.4% | -0.01 | 0.0012 | -0.035 | |
| 51.05 | 54.25 | 35.5% | 0.98 | 0.0016 | -0.038 | 445 | 0.0100 | 0.2600 | 65 | 28.5% | -0.02 | 0.0017 | -0.044 | |||
| 45.95 | 49.35 | 32.5% | 0.98 | 0.0022 | -0.050 | 450 | 0.0100 | 0.4400 | 20 | 21 | 28.1% | -0.02 | 0.0022 | -0.056 | ||
| 41.15 | 44.50 | 2 | 31.3% | 0.97 | 0.0031 | -0.067 | 455 | 0.1200 | 0.5000 | 41 | 26.8% | -0.03 | 0.0031 | -0.072 | ||
| 36.25 | 39.15 | 1 | 27.0% | 0.95 | 0.0043 | -0.089 | 460 | 0.1600 | 0.8300 | 5 | 2 | 26.3% | -0.05 | 0.0043 | -0.094 | |
| 31.45 | 34.40 | 1 | 25.8% | 0.93 | 0.0058 | -0.117 | 465 | 0.3900 | 1.13 | 13 | 16 | 25.7% | -0.07 | 0.0059 | -0.121 | |
| 26.95 | 29.70 | 2 | 25.2% | 0.90 | 0.0079 | -0.153 | 470 | 0.5000 | 1.20 | 3 | 1 | 23.2% | -0.10 | 0.0079 | -0.157 | |
| 22.65 | 25.35 | 25.1% | 0.86 | 0.0104 | -0.196 | 475 | 1.07 | 1.96 | 94 | 4 | 23.5% | -0.14 | 0.0105 | -0.199 | ||
| 18.40 | 21.15 | 1 | 24.3% | 0.80 | 0.0132 | -0.243 | 480 | 1.73 | 2.85 | 13 | 15 | 23.1% | -0.20 | 0.0132 | -0.246 | |
| 14.55 | 17.15 | 3 | 23.6% | 0.73 | 0.0159 | -0.287 | 485 | 2.59 | 4.00 | 80 | 216 | 22.3% | -0.27 | 0.0160 | -0.290 | |
| 11.25 | 13.60 | 2 | 23.4% | 0.65 | 0.0181 | -0.321 | 490 | 3.60 | 5.95 | 169 | 13 | 21.9% | -0.36 | 0.0183 | -0.324 | |
| 8.50 | 10.50 | 11 | 4 | 23.3% | 0.55 | 0.0195 | -0.338 | 495 | 5.85 | 8.00 | 54 | 202 | 22.1% | -0.45 | 0.0197 | -0.342 |
| 6.15 | 7.80 | 97 | 12 | 23.0% | 0.45 | 0.0197 | -0.336 | 500 | 8.85 | 10.45 | 28 | 123 | 22.5% | -0.55 | 0.0200 | -0.340 |
| 4.10 | 5.50 | 10 | 16 | 22.4% | 0.36 | 0.0187 | -0.313 | 505 | 10.95 | 13.15 | 1 | 20 | 20.5% | -0.65 | 0.0190 | -0.318 |
| 2.47 | 4.25 | 11 | 48 | 22.6% | 0.27 | 0.0166 | -0.275 | 510 | 14.45 | 16.75 | 2 | 9 | 20.3% | -0.74 | 0.0170 | -0.279 |
| 1.87 | 2.50 | 28 | 39 | 22.4% | 0.20 | 0.0139 | -0.229 | 515 | 18.40 | 20.75 | 1 | 20.0% | -0.81 | 0.0144 | -0.232 | |
| 1.10 | 1.70 | 22 | 25 | 22.4% | 0.14 | 0.0110 | -0.182 | 520 | 22.75 | 25.60 | 25 | 21.3% | -0.87 | 0.0118 | -0.190 | |
| 0.6700 | 1.39 | 10 | 9 | 23.4% | 0.10 | 0.0084 | -0.140 | 525 | 27.30 | 30.20 | 21.1% | -0.92 | 0.0094 | -0.158 | ||
| 0.2400 | 0.9100 | 9 | 10 | 22.9% | 0.07 | 0.0062 | -0.107 | 530 | 31.55 | 34.90 | -0.95 | 0.0074 | -0.127 | |||
| 0.0100 | 0.6700 | 1 | 23.0% | 0.05 | 0.0046 | -0.083 | 535 | 36.85 | 40.10 | -0.98 | 0.0055 | -0.093 | ||||
| 0 | 0.9000 | 30 | 26.7% | 0.03 | 0.0034 | -0.065 | 540 | 41.50 | 45.30 | -0.99 | 0.0034 | -0.073 | ||||
| 0 | 1.16 | 2 | 30.5% | 0.03 | 0.0026 | -0.053 | 545 | 46.50 | 50.10 | -1.00 | 0.0017 | -0.066 | ||||
| 0 | 0.5900 | 3 | 3 | 29.1% | 0.02 | 0.0020 | -0.045 | 550 | 51.50 | 55.05 | -1.00 | 0.0008 | -0.061 | |||
| 0 | 1.16 | 35.2% | 0.02 | 0.0016 | -0.039 | 555 | 56.50 | 59.95 | -1.00 | 0.0004 | -0.061 | |||||
| 0 | 1.23 | 36.7% | 0.01 | 0.0013 | -0.034 | 560 | 61.50 | 65.10 | -1.00 | 0.0001 | -0.061 | |||||
| 0 | 0.7700 | 37.0% | 0.01 | 0.0011 | -0.030 | 565 | 66.30 | 70.10 | -1.00 | 0.0000 | -0.061 | |||||
| 0 | 0.8100 | 37.7% | 0.01 | 0.0009 | -0.028 | 570 | 71.50 | 75.10 | -1.00 | 0.0000 | -0.061 | |||||
| 0 | 0.8100 | 41.5% | 0.01 | 0.0008 | -0.025 | 575 | 76.50 | 80.10 | -1.00 | 0.0000 | -0.061 | |||||
| 0 | 0.7800 | 43.3% | 0.01 | 0.0007 | -0.023 | 580 | 81.50 | 84.90 | -1.00 | 0.0000 | -0.061 | |||||
| 0 | 0.9500 | 45.0% | 0.01 | 0.0006 | -0.021 | 585 | 86.50 | 90.10 | -1.00 | 0.0000 | -0.061 | |||||
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 14, 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