MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 03:36 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 ±6.1% (466.94–528.09) · ATM IV 24.0% · P/C open interest 0.83
| 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 | |
| 226.15 | 229.95 | 74.0% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 1.84 | 94.5% | -0.00 | 0.0000 | -0.002 | ||||
| 216.40 | 220.00 | 75.0% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 1.84 | 89.5% | -0.00 | 0.0000 | -0.003 | ||||
| 206.35 | 210.05 | 68.9% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 1.85 | 84.7% | -0.00 | 0.0000 | -0.003 | ||||
| 196.10 | 200.05 | 53.8% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 1.86 | 80.1% | -0.00 | 0.0000 | -0.004 | ||||
| 191.50 | 194.95 | 64.1% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 1.86 | 77.8% | -0.00 | 0.0001 | -0.005 | ||||
| 186.35 | 190.00 | 59.1% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 1.86 | 75.5% | -0.00 | 0.0001 | -0.005 | ||||
| 181.55 | 185.00 | 60.4% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 1.87 | 73.3% | -0.00 | 0.0001 | -0.006 | ||||
| 176.15 | 180.05 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 1.87 | 71.1% | -0.00 | 0.0001 | -0.007 | |||||
| 171.20 | 175.30 | 1.00 | 0.0001 | 0.000 | 325 | 0 | 1.62 | 66.8% | -0.00 | 0.0001 | -0.007 | |||||
| 166.45 | 170.10 | 52.2% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.7800 | 55.1% | -0.00 | 0.0001 | -0.008 | ||||
| 161.20 | 165.25 | 44.0% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.9000 | 54.3% | -0.00 | 0.0001 | -0.009 | ||||
| 156.50 | 160.45 | 49.8% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.8200 | 51.4% | -0.00 | 0.0001 | -0.010 | ||||
| 151.45 | 155.20 | 46.1% | 1.00 | 0.0002 | 0.000 | 345 | 0 | 0.9700 | 10 | 51.6% | -0.00 | 0.0002 | -0.011 | |||
| 146.50 | 150.40 | 41.9% | 1.00 | 0.0002 | 0.000 | 350 | 0 | 0.3100 | 11 | 46.1% | -0.00 | 0.0002 | -0.013 | |||
| 141.35 | 145.40 | 41.9% | 0.99 | 0.0002 | 0.000 | 355 | 0.0100 | 0.3700 | 11 | 14 | 45.6% | -0.01 | 0.0002 | -0.014 | ||
| 136.45 | 140.55 | 41.5% | 0.99 | 0.0003 | -0.001 | 360 | 0.0200 | 0.2200 | 16 | 4 | 41.3% | -0.01 | 0.0003 | -0.015 | ||
| 131.85 | 135.35 | 44.7% | 0.99 | 0.0003 | -0.003 | 365 | 0.0100 | 0.3000 | 2 | 7 | 41.2% | -0.01 | 0.0003 | -0.017 | ||
| 126.55 | 130.40 | 39.3% | 0.99 | 0.0004 | -0.006 | 370 | 0.0100 | 0.4800 | 7 | 5 | 39.2% | -0.01 | 0.0004 | -0.019 | ||
| 122.00 | 125.45 | 42.7% | 0.99 | 0.0004 | -0.008 | 375 | 0.0200 | 0.3100 | 10 | 38.2% | -0.01 | 0.0004 | -0.021 | |||
| 117.05 | 120.50 | 41.4% | 0.99 | 0.0005 | -0.011 | 380 | 0.0100 | 0.5100 | 22 | 33 | 36.5% | -0.01 | 0.0005 | -0.023 | ||
| 111.70 | 115.80 | 1 | 37.1% | 0.99 | 0.0006 | -0.014 | 385 | 0.0400 | 0.3900 | 1 | 2 | 36.3% | -0.01 | 0.0006 | -0.026 | |
| 107.20 | 110.80 | 39.3% | 0.98 | 0.0007 | -0.018 | 390 | 0.0500 | 0.6000 | 7 | 9 | 36.8% | -0.02 | 0.0007 | -0.029 | ||
| 102.25 | 105.90 | 38.2% | 0.98 | 0.0008 | -0.022 | 395 | 0.1400 | 0.6400 | 67 | 6 | 36.1% | -0.02 | 0.0008 | -0.032 | ||
| 97.35 | 100.95 | 1 | 37.5% | 0.98 | 0.0009 | -0.026 | 400 | 0.3200 | 0.6700 | 68 | 13 | 35.7% | -0.02 | 0.0009 | -0.036 | |
| 92.60 | 95.95 | 36.9% | 0.98 | 0.0011 | -0.031 | 405 | 0.2900 | 0.6000 | 22 | 3 | 33.4% | -0.02 | 0.0011 | -0.040 | ||
| 87.70 | 90.60 | 1 | 33.7% | 0.97 | 0.0012 | -0.036 | 410 | 0.3700 | 0.7000 | 22 | 9 | 32.7% | -0.03 | 0.0012 | -0.045 | |
| 82.65 | 86.20 | 1 | 34.0% | 0.97 | 0.0015 | -0.042 | 415 | 0.4900 | 0.8000 | 2 | 1 | 32.0% | -0.03 | 0.0015 | -0.051 | |
| 77.90 | 81.35 | 33.4% | 0.96 | 0.0017 | -0.049 | 420 | 0.6100 | 1.12 | 3 | 3 | 32.0% | -0.04 | 0.0017 | -0.057 | ||
| 73.15 | 76.55 | 5 | 32.7% | 0.95 | 0.0020 | -0.056 | 425 | 0.7900 | 1.09 | 2 | 27 | 30.6% | -0.05 | 0.0020 | -0.064 | |
| 68.55 | 71.75 | 1 | 32.2% | 0.94 | 0.0024 | -0.064 | 430 | 0.9100 | 1.44 | 4 | 30.2% | -0.06 | 0.0024 | -0.072 | ||
| 63.60 | 67.00 | 30.8% | 0.93 | 0.0028 | -0.073 | 435 | 1.22 | 1.60 | 1 | 375 | 29.5% | -0.07 | 0.0028 | -0.081 | ||
| 58.90 | 62.30 | 1 | 29.9% | 0.92 | 0.0032 | -0.083 | 440 | 1.40 | 1.99 | 1 | 12 | 28.8% | -0.08 | 0.0033 | -0.090 | |
| 54.90 | 57.65 | 1 | 3 | 30.2% | 0.91 | 0.0038 | -0.094 | 445 | 1.81 | 2.27 | 2 | 115 | 28.2% | -0.10 | 0.0038 | -0.101 |
| 49.85 | 53.10 | 6 | 2 | 28.6% | 0.89 | 0.0044 | -0.106 | 450 | 2.19 | 2.82 | 6 | 56 | 27.7% | -0.11 | 0.0044 | -0.113 |
| 45.45 | 48.65 | 28.1% | 0.87 | 0.0050 | -0.119 | 455 | 2.76 | 3.05 | 5 | 29 | 26.8% | -0.14 | 0.0051 | -0.125 | ||
| 41.10 | 44.10 | 1 | 22 | 27.2% | 0.84 | 0.0058 | -0.132 | 460 | 2.91 | 3.85 | 25 | 78 | 25.8% | -0.16 | 0.0058 | -0.138 |
| 36.95 | 40.10 | 2 | 34 | 26.9% | 0.81 | 0.0065 | -0.146 | 465 | 4.10 | 4.85 | 10 | 93 | 26.2% | -0.19 | 0.0066 | -0.152 |
| 32.95 | 35.70 | 13 | 18 | 26.1% | 0.78 | 0.0073 | -0.160 | 470 | 4.95 | 5.85 | 41 | 41 | 25.7% | -0.22 | 0.0074 | -0.165 |
| 29.10 | 31.85 | 1 | 16 | 25.7% | 0.74 | 0.0080 | -0.172 | 475 | 5.15 | 6.80 | 17 | 30 | 24.2% | -0.26 | 0.0082 | -0.178 |
| 25.60 | 28.25 | 2 | 11 | 25.4% | 0.70 | 0.0088 | -0.184 | 480 | 7.10 | 8.30 | 19 | 38 | 24.6% | -0.30 | 0.0089 | -0.189 |
| 22.90 | 24.70 | 7 | 25.6% | 0.65 | 0.0094 | -0.194 | 485 | 8.15 | 9.85 | 4 | 39 | 23.8% | -0.35 | 0.0096 | -0.199 | |
| 19.85 | 21.60 | 12 | 11 | 25.4% | 0.61 | 0.0099 | -0.201 | 490 | 10.35 | 11.75 | 24 | 20 | 23.9% | -0.40 | 0.0101 | -0.206 |
| 16.45 | 18.45 | 52 | 4 | 24.5% | 0.56 | 0.0102 | -0.205 | 495 | 12.75 | 14.00 | 40 | 67 | 23.9% | -0.45 | 0.0105 | -0.211 |
| 14.20 | 15.65 | 38 | 55 | 24.5% | 0.50 | 0.0104 | -0.206 | 500 | 14.80 | 16.50 | 9 | 46 | 23.5% | -0.50 | 0.0107 | -0.212 |
| 12.15 | 13.30 | 801 | 24 | 24.5% | 0.45 | 0.0103 | -0.204 | 505 | 17.80 | 19.20 | 4 | 10 | 23.6% | -0.56 | 0.0107 | -0.210 |
| 9.85 | 11.30 | 6 | 46 | 24.2% | 0.40 | 0.0101 | -0.199 | 510 | 20.20 | 22.45 | 2 | 6 | 23.2% | -0.61 | 0.0105 | -0.206 |
| 8.20 | 9.35 | 22 | 97 | 24.1% | 0.35 | 0.0098 | -0.191 | 515 | 23.65 | 26.10 | 3 | 10 | 23.6% | -0.66 | 0.0102 | -0.198 |
| 6.75 | 7.50 | 35 | 86 | 23.9% | 0.31 | 0.0092 | -0.181 | 520 | 27.30 | 29.20 | 78 | 23.2% | -0.71 | 0.0097 | -0.188 | |
| 5.50 | 6.20 | 76 | 104 | 23.9% | 0.27 | 0.0086 | -0.169 | 525 | 30.80 | 33.90 | 55 | 23.8% | -0.75 | 0.0091 | -0.176 | |
| 4.45 | 5.60 | 33 | 65 | 24.5% | 0.23 | 0.0079 | -0.155 | 530 | 34.80 | 37.85 | 23.8% | -0.79 | 0.0084 | -0.163 | ||
| 3.70 | 4.15 | 13 | 51 | 24.2% | 0.19 | 0.0072 | -0.141 | 535 | 38.85 | 41.60 | 23.1% | -0.83 | 0.0077 | -0.149 | ||
| 2.85 | 3.55 | 13 | 150 | 24.3% | 0.16 | 0.0064 | -0.127 | 540 | 42.95 | 46.35 | 1 | 23.2% | -0.86 | 0.0070 | -0.134 | |
| 2.24 | 2.70 | 7 | 100 | 24.1% | 0.14 | 0.0057 | -0.114 | 545 | 47.40 | 50.85 | 2 | 23.1% | -0.89 | 0.0063 | -0.118 | |
| 1.89 | 2.45 | 79 | 485 | 24.9% | 0.12 | 0.0050 | -0.100 | 550 | 52.05 | 55.45 | 51 | 22.9% | -0.92 | 0.0058 | -0.107 | |
| 1.57 | 1.74 | 9 | 41 | 24.7% | 0.10 | 0.0043 | -0.088 | 555 | 56.80 | 60.15 | 21.7% | -0.94 | 0.0055 | -0.097 | ||
| 1.23 | 1.63 | 15 | 155 | 25.3% | 0.08 | 0.0037 | -0.077 | 560 | 61.55 | 65.15 | -0.96 | 0.0050 | -0.106 | |||
| 1.00 | 1.34 | 6 | 63 | 25.5% | 0.07 | 0.0032 | -0.066 | 565 | 66.45 | 70.15 | -0.98 | 0.0038 | -0.104 | |||
| 0.7900 | 1.10 | 8 | 14 | 25.7% | 0.05 | 0.0027 | -0.057 | 570 | 71.35 | 75.15 | -0.99 | 0.0025 | -0.060 | |||
| 0.4800 | 0.8100 | 28 | 21 | 26.4% | 0.04 | 0.0020 | -0.042 | 580 | 81.40 | 85.10 | -1.00 | 0.0002 | -0.051 | |||
| 0.0700 | 0.4600 | 5 | 25.0% | 0.02 | 0.0014 | -0.031 | 590 | 91.40 | 95.10 | -1.00 | 0.0000 | -0.051 | ||||
| 0.1200 | 0.3500 | 25 | 21 | 26.6% | 0.02 | 0.0010 | -0.022 | 600 | 101.40 | 105.10 | -1.00 | 0.0000 | -0.051 | |||
| 0.0500 | 0.2500 | 34 | 27.0% | 0.01 | 0.0007 | -0.017 | 610 | 111.35 | 115.10 | -1.00 | 0.0000 | -0.051 | ||||
| 0.0100 | 0.2400 | 2 | 1 | 28.2% | 0.01 | 0.0005 | -0.013 | 620 | 121.40 | 125.10 | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.5400 | 1 | 33.1% | 0.01 | 0.0004 | -0.010 | 630 | 131.45 | 135.10 | -1.00 | 0.0000 | -0.051 | ||||
| 0 | 0.5300 | 34.9% | 0.01 | 0.0003 | -0.008 | 640 | 141.25 | 145.10 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 0.7200 | 36.6% | 0.00 | 0.0002 | -0.007 | 650 | 151.25 | 155.35 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 0.5200 | 38.4% | 0.00 | 0.0002 | -0.006 | 660 | 161.40 | 165.10 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 0.5200 | 40.2% | 0.00 | 0.0002 | -0.005 | 670 | 171.40 | 175.10 | -1.00 | 0.0000 | -0.051 | |||||
| 0 | 0.7600 | 41.8% | 0.00 | 0.0001 | -0.005 | 680 | 181.20 | 185.10 | -1.00 | 0.0000 | -0.051 | |||||
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 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