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 ±5.6% (469.54–525.49) · ATM IV 24.1% · P/C open interest 0.12
| 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 | |
| 226.00 | 229.55 | 85.7% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.3200 | 8 | 25 | 84.7% | -0.00 | 0.0000 | -0.002 | ||
| 216.00 | 219.55 | 78.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.3200 | 1 | 80.1% | -0.00 | 0.0000 | -0.003 | |||
| 205.95 | 209.65 | 71.7% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.3300 | 3 | 75.8% | -0.00 | 0.0000 | -0.004 | |||
| 196.15 | 199.85 | 72.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.1500 | 24 | 10 | 65.7% | -0.00 | 0.0000 | -0.005 | ||
| 191.10 | 194.65 | 68.1% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.1600 | 60 | 12 | 64.5% | -0.00 | 0.0000 | -0.005 | ||
| 186.00 | 189.70 | 63.4% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.3400 | 68 | 7 | 67.7% | -0.00 | 0.0001 | -0.006 | ||
| 181.20 | 184.70 | 65.7% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 0.1400 | 12 | 24 | 59.8% | -0.00 | 0.0001 | -0.006 | ||
| 176.00 | 179.80 | 58.5% | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.1500 | 6 | 17 | 58.3% | -0.00 | 0.0001 | -0.007 | ||
| 171.25 | 174.80 | 62.1% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.1400 | 14 | 21 | 56.1% | -0.00 | 0.0001 | -0.008 | ||
| 166.10 | 170.00 | 57.0% | 1.00 | 0.0001 | 0.000 | 330 | 0.0100 | 0.1000 | 60 | 52.5% | -0.00 | 0.0001 | -0.009 | |||
| 161.30 | 164.90 | 62.9% | 1.00 | 0.0001 | 0.000 | 335 | 0.0100 | 0.1300 | 4 | 28 | 52.8% | -0.00 | 0.0001 | -0.009 | ||
| 156.35 | 160.05 | 57.6% | 1.00 | 0.0001 | 0.000 | 340 | 0.0100 | 0.0500 | 26 | 78 | 46.3% | -0.00 | 0.0001 | -0.010 | ||
| 151.35 | 155.00 | 56.5% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.1400 | 5 | 58 | 48.8% | -0.00 | 0.0001 | -0.011 | ||
| 146.20 | 150.05 | 50.5% | 1.00 | 0.0002 | 0.000 | 350 | 0.0100 | 0.1400 | 2 | 51 | 47.1% | -0.00 | 0.0002 | -0.013 | ||
| 141.40 | 144.90 | 2 | 51.5% | 1.00 | 0.0002 | 0.000 | 355 | 0.0200 | 0.1200 | 15 | 45 | 45.0% | -0.00 | 0.0002 | -0.014 | |
| 136.45 | 139.95 | 50.4% | 0.99 | 0.0002 | 0.000 | 360 | 0.0300 | 0.3300 | 3 | 8 | 43.9% | -0.01 | 0.0002 | -0.015 | ||
| 131.30 | 135.15 | 46.6% | 0.99 | 0.0003 | 0.000 | 365 | 0.0400 | 0.3400 | 4 | 5 | 43.0% | -0.01 | 0.0003 | -0.016 | ||
| 126.50 | 130.25 | 1 | 47.5% | 0.99 | 0.0003 | -0.002 | 370 | 0.0200 | 0.2300 | 2 | 6 | 42.7% | -0.01 | 0.0003 | -0.018 | |
| 121.55 | 125.20 | 4 | 46.8% | 0.99 | 0.0004 | -0.004 | 375 | 0.1100 | 0.1600 | 12 | 18 | 41.3% | -0.01 | 0.0004 | -0.020 | |
| 116.60 | 120.10 | 44.5% | 0.99 | 0.0004 | -0.007 | 380 | 0.0600 | 0.3200 | 2 | 9 | 41.3% | -0.01 | 0.0004 | -0.022 | ||
| 111.45 | 115.15 | 3 | 42.2% | 0.99 | 0.0005 | -0.010 | 385 | 0.1500 | 0.2500 | 14 | 24 | 39.8% | -0.01 | 0.0005 | -0.024 | |
| 106.80 | 110.20 | 40.9% | 0.99 | 0.0006 | -0.013 | 390 | 0.0600 | 0.3000 | 2 | 44 | 37.5% | -0.01 | 0.0006 | -0.027 | ||
| 101.75 | 105.40 | 41.1% | 0.99 | 0.0006 | -0.016 | 395 | 0.1700 | 0.3800 | 260 | 37.9% | -0.01 | 0.0006 | -0.029 | |||
| 96.70 | 100.60 | 6 | 38.2% | 0.98 | 0.0008 | -0.020 | 400 | 0.0700 | 0.6000 | 34 | 37.1% | -0.02 | 0.0008 | -0.033 | ||
| 91.70 | 95.50 | 2 | 36.8% | 0.98 | 0.0009 | -0.025 | 405 | 0.3100 | 0.5000 | 1 | 7 | 35.4% | -0.02 | 0.0009 | -0.037 | |
| 86.90 | 90.45 | 2 | 36.2% | 0.98 | 0.0010 | -0.030 | 410 | 0.2300 | 0.6300 | 2 | 38 | 34.4% | -0.02 | 0.0011 | -0.041 | |
| 82.20 | 85.55 | 6 | 36.1% | 0.97 | 0.0012 | -0.035 | 415 | 0.2800 | 0.5200 | 9 | 26 | 32.5% | -0.03 | 0.0013 | -0.046 | |
| 77.20 | 80.65 | 2 | 5 | 34.4% | 0.97 | 0.0015 | -0.042 | 420 | 0.5300 | 0.6000 | 41 | 167 | 32.6% | -0.03 | 0.0015 | -0.052 |
| 72.45 | 75.80 | 7 | 33.8% | 0.96 | 0.0018 | -0.049 | 425 | 0.6300 | 0.9100 | 7 | 57 | 31.7% | -0.04 | 0.0018 | -0.059 | |
| 67.60 | 70.95 | 18 | 32.7% | 0.96 | 0.0021 | -0.057 | 430 | 0.7600 | 0.8400 | 13 | 95 | 30.8% | -0.04 | 0.0021 | -0.066 | |
| 62.55 | 66.15 | 23 | 31.0% | 0.95 | 0.0025 | -0.066 | 435 | 0.7900 | 1.05 | 29 | 50 | 29.7% | -0.05 | 0.0025 | -0.075 | |
| 58.70 | 60.80 | 1 | 37 | 30.9% | 0.94 | 0.0030 | -0.077 | 440 | 0.9300 | 1.23 | 20 | 311 | 28.6% | -0.06 | 0.0030 | -0.085 |
| 54.00 | 56.05 | 2 | 39 | 30.0% | 0.92 | 0.0036 | -0.089 | 445 | 1.38 | 1.53 | 13 | 228 | 28.5% | -0.08 | 0.0036 | -0.096 |
| 49.80 | 51.40 | 11 | 103 | 30.0% | 0.91 | 0.0042 | -0.102 | 450 | 1.66 | 1.85 | 82 | 569 | 27.7% | -0.09 | 0.0042 | -0.109 |
| 44.80 | 46.85 | 20 | 28.3% | 0.89 | 0.0050 | -0.117 | 455 | 1.94 | 2.28 | 18 | 144 | 26.8% | -0.11 | 0.0050 | -0.123 | |
| 40.45 | 42.35 | 4 | 182 | 27.7% | 0.86 | 0.0058 | -0.132 | 460 | 2.60 | 2.90 | 55 | 327 | 26.6% | -0.14 | 0.0059 | -0.139 |
| 36.10 | 38.00 | 5 | 25 | 26.9% | 0.83 | 0.0067 | -0.149 | 465 | 3.20 | 3.65 | 58 | 233 | 26.0% | -0.17 | 0.0068 | -0.155 |
| 32.30 | 33.85 | 8 | 84 | 25.5% | 0.80 | 0.0077 | -0.166 | 470 | 4.05 | 4.35 | 203 | 262 | 25.4% | -0.20 | 0.0078 | -0.172 |
| 28.10 | 29.80 | 9 | 45 | 25.8% | 0.76 | 0.0087 | -0.182 | 475 | 4.70 | 5.45 | 93 | 272 | 24.6% | -0.24 | 0.0088 | -0.188 |
| 24.65 | 25.85 | 27 | 117 | 25.5% | 0.71 | 0.0096 | -0.197 | 480 | 6.05 | 6.75 | 110 | 252 | 24.4% | -0.29 | 0.0098 | -0.203 |
| 21.00 | 22.40 | 749 | 24.9% | 0.66 | 0.0104 | -0.210 | 485 | 7.85 | 8.30 | 111 | 160 | 24.4% | -0.34 | 0.0106 | -0.215 | |
| 17.60 | 19.05 | 22 | 148 | 24.3% | 0.61 | 0.0111 | -0.219 | 490 | 9.35 | 10.50 | 96 | 422 | 24.6% | -0.40 | 0.0113 | -0.225 |
| 15.30 | 16.30 | 191 | 90 | 24.2% | 0.55 | 0.0115 | -0.225 | 495 | 11.60 | 12.40 | 203 | 49 | 23.5% | -0.45 | 0.0118 | -0.231 |
| 12.75 | 13.75 | 83 | 180 | 23.9% | 0.50 | 0.0117 | -0.226 | 500 | 14.00 | 15.45 | 133 | 167 | 24.2% | -0.51 | 0.0120 | -0.232 |
| 10.50 | 11.00 | 1,934 | 15.5K | 24.1% | 0.44 | 0.0116 | -0.223 | 505 | 16.30 | 17.80 | 8 | 97 | 23.2% | -0.57 | 0.0119 | -0.229 |
| 8.55 | 9.20 | 115 | 303 | 24.1% | 0.38 | 0.0112 | -0.215 | 510 | 19.25 | 21.05 | 64 | 293 | 23.2% | -0.63 | 0.0116 | -0.221 |
| 6.90 | 7.60 | 224 | 184 | 24.2% | 0.33 | 0.0107 | -0.204 | 515 | 22.55 | 24.15 | 7 | 38 | 22.7% | -0.68 | 0.0111 | -0.210 |
| 5.50 | 6.20 | 135 | 867 | 24.2% | 0.28 | 0.0099 | -0.189 | 520 | 26.25 | 28.15 | 1 | 23 | 23.0% | -0.74 | 0.0104 | -0.196 |
| 3.75 | 4.75 | 97 | 343 | 24.1% | 0.24 | 0.0090 | -0.173 | 525 | 29.80 | 32.05 | 8 | 22.5% | -0.78 | 0.0095 | -0.179 | |
| 3.40 | 3.80 | 549 | 691 | 24.0% | 0.20 | 0.0081 | -0.156 | 530 | 34.05 | 35.95 | 1 | 4 | 22.2% | -0.82 | 0.0086 | -0.162 |
| 2.66 | 2.97 | 102 | 1,140 | 23.8% | 0.16 | 0.0071 | -0.138 | 535 | 38.20 | 40.60 | 16 | 22.2% | -0.86 | 0.0077 | -0.143 | |
| 1.99 | 2.30 | 88 | 385 | 24.0% | 0.13 | 0.0062 | -0.121 | 540 | 42.85 | 44.70 | 1 | 21.2% | -0.89 | 0.0069 | -0.125 | |
| 1.59 | 1.82 | 48 | 290 | 24.3% | 0.11 | 0.0053 | -0.104 | 545 | 47.60 | 49.60 | 1 | 21.7% | -0.92 | 0.0061 | -0.109 | |
| 1.26 | 1.42 | 100 | 15.4K | 24.5% | 0.09 | 0.0045 | -0.089 | 550 | 52.05 | 54.35 | 2 | -0.95 | 0.0057 | -0.110 | ||
| 0.9900 | 1.12 | 43 | 169 | 24.8% | 0.07 | 0.0038 | -0.076 | 555 | 57.00 | 59.55 | 3 | -0.97 | 0.0051 | -0.092 | ||
| 0.7700 | 0.8900 | 220 | 239 | 25.0% | 0.06 | 0.0032 | -0.064 | 560 | 61.95 | 64.65 | 14 | -0.98 | 0.0036 | -0.089 | ||
| 0.6000 | 0.7100 | 12 | 120 | 25.3% | 0.04 | 0.0026 | -0.054 | 565 | 66.40 | 70.20 | 1 | -0.99 | 0.0021 | -0.063 | ||
| 0.4700 | 0.6700 | 4 | 106 | 26.1% | 0.04 | 0.0022 | -0.045 | 570 | 71.40 | 75.10 | -1.00 | 0.0005 | -0.063 | |||
| 0.2800 | 0.3500 | 45 | 5,078 | 26.1% | 0.02 | 0.0015 | -0.032 | 580 | 81.30 | 85.20 | -1.00 | 0.0000 | -0.063 | |||
| 0.1700 | 0.2600 | 35 | 56 | 27.1% | 0.02 | 0.0010 | -0.023 | 590 | 91.25 | 95.35 | -1.00 | 0.0000 | -0.063 | |||
| 0.1100 | 0.3500 | 2 | 41 | 29.6% | 0.01 | 0.0007 | -0.017 | 600 | 101.40 | 105.10 | -1.00 | 0.0000 | -0.063 | |||
| 0.0600 | 0.1500 | 5 | 25 | 28.8% | 0.01 | 0.0005 | -0.014 | 610 | 111.45 | 115.35 | -1.00 | 0.0000 | -0.063 | |||
| 0.0100 | 0.1000 | 2 | 25 | 28.8% | 0.01 | 0.0004 | -0.011 | 620 | 121.25 | 125.35 | -1.00 | 0.0000 | -0.063 | |||
| 0.0100 | 0.1500 | 1 | 161 | 31.9% | 0.00 | 0.0003 | -0.009 | 630 | 131.25 | 135.35 | -1.00 | 0.0000 | -0.063 | |||
| 0.0100 | 0.1900 | 3 | 41 | 34.6% | 0.00 | 0.0002 | -0.008 | 640 | 141.25 | 145.10 | -1.00 | 0.0000 | -0.063 | |||
| 0.0100 | 0.0600 | 13 | 24 | 32.8% | 0.00 | 0.0002 | -0.007 | 650 | 151.25 | 155.35 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.2500 | 16 | 32 | 34.0% | 0.00 | 0.0002 | -0.007 | 660 | 161.35 | 165.35 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.0400 | 1 | 54 | 35.0% | 0.00 | 0.0001 | -0.006 | 670 | 171.40 | 175.10 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.3300 | 33 | 40.3% | 0.00 | 0.0001 | -0.006 | 680 | 181.30 | 185.35 | -1.00 | 0.0000 | -0.063 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs