MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 09:39 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.
| 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 | |
| 0 | 0 | 1 | 57.7% | 1.00 | 0.0002 | -0.022 | 420 | 0 | 0 | 81.3% | -0.00 | 0.0002 | -0.022 | |||
| 0 | 0 | 53.0% | 1.00 | 0.0003 | -0.025 | 425 | 0 | 0 | 77.9% | -0.00 | 0.0003 | -0.025 | ||||
| 0 | 0 | 1 | 44.6% | 0.99 | 0.0004 | -0.028 | 430 | 0 | 0 | 74.5% | -0.01 | 0.0004 | -0.028 | |||
| 0 | 0 | 1 | 55.4% | 0.99 | 0.0004 | -0.032 | 435 | 0 | 0 | 71.1% | -0.01 | 0.0004 | -0.032 | |||
| 0 | 0 | 2 | 1 | 48.7% | 0.99 | 0.0005 | -0.036 | 440 | 0 | 0 | 63.6% | -0.01 | 0.0005 | -0.036 | ||
| 0 | 0 | 1 | 39.2% | 0.99 | 0.0006 | -0.041 | 445 | 0 | 0 | 56.2% | -0.01 | 0.0006 | -0.041 | |||
| 0 | 0 | 2 | 38.8% | 0.99 | 0.0007 | -0.047 | 450 | 0 | 0 | 54.5% | -0.01 | 0.0007 | -0.047 | |||
| 0 | 0 | 2 | 0.99 | 0.0009 | -0.053 | 455 | 0 | 0 | 1 | 9 | 45.3% | -0.01 | 0.0009 | -0.054 | ||
| 0 | 0 | 1 | 2 | 35.1% | 0.98 | 0.0011 | -0.061 | 460 | 0 | 0 | 7 | 42.7% | -0.02 | 0.0011 | -0.061 | |
| 0 | 0 | 2 | 2 | 36.6% | 0.98 | 0.0014 | -0.070 | 465 | 0 | 0 | 1 | 2 | 38.0% | -0.02 | 0.0014 | -0.070 |
| 0 | 0 | 43 | 23 | 32.1% | 0.98 | 0.0017 | -0.081 | 470 | 0 | 0 | 31 | 23 | 34.0% | -0.02 | 0.0017 | -0.081 |
| 0 | 0 | 36 | 202 | 35.0% | 0.97 | 0.0021 | -0.093 | 475 | 0 | 0 | 2 | 54 | 36.5% | -0.03 | 0.0021 | -0.094 |
| 0 | 0 | 36 | 11 | 33.2% | 0.96 | 0.0027 | -0.109 | 480 | 0 | 0 | 6 | 34.2% | -0.04 | 0.0027 | -0.110 | |
| 0 | 0 | 205 | 31.9% | 0.95 | 0.0034 | -0.129 | 485 | 0 | 0 | 168 | 190 | 30.6% | -0.05 | 0.0034 | -0.130 | |
| 0 | 0 | 1 | 8 | 29.6% | 0.94 | 0.0044 | -0.154 | 490 | 0 | 0 | 63 | 63 | 31.6% | -0.06 | 0.0044 | -0.155 |
| 0 | 0 | 48 | 29.3% | 0.93 | 0.0050 | -0.169 | 492.5 | 0 | 0 | 2 | 15 | 31.2% | -0.07 | 0.0050 | -0.170 | |
| 0 | 0 | 3 | 28.5% | 0.92 | 0.0057 | -0.185 | 495 | 0 | 0 | 34 | 37 | 29.8% | -0.08 | 0.0057 | -0.186 | |
| 0 | 0 | 1 | 30.3% | 0.91 | 0.0065 | -0.203 | 497.5 | 0 | 0 | 3 | 12 | 28.3% | -0.09 | 0.0065 | -0.204 | |
| 0 | 0 | 6 | 26 | 27.0% | 0.89 | 0.0073 | -0.223 | 500 | 0 | 0 | 195 | 257 | 28.7% | -0.11 | 0.0073 | -0.224 |
| 0 | 0 | 4 | 27.8% | 0.88 | 0.0083 | -0.244 | 502.5 | 0 | 0 | 9 | 18 | 29.6% | -0.12 | 0.0083 | -0.245 | |
| 0 | 0 | 3 | 27.9% | 0.86 | 0.0093 | -0.267 | 505 | 0 | 0 | 164 | 156 | 27.8% | -0.14 | 0.0093 | -0.267 | |
| 0 | 0 | 4 | 27.0% | 0.84 | 0.0104 | -0.290 | 507.5 | 0 | 0 | 7 | 120 | 26.8% | -0.16 | 0.0104 | -0.290 | |
| 0 | 0 | 20 | 29 | 25.9% | 0.81 | 0.0116 | -0.313 | 510 | 0 | 0 | 511 | 480 | 27.4% | -0.19 | 0.0116 | -0.314 |
| 0 | 0 | 1 | 9 | 25.8% | 0.78 | 0.0127 | -0.337 | 512.5 | 0 | 0 | 10 | 15 | 26.3% | -0.22 | 0.0128 | -0.338 |
| 0 | 0 | 3 | 12 | 25.4% | 0.75 | 0.0140 | -0.359 | 515 | 0 | 0 | 103 | 79 | 26.7% | -0.25 | 0.0140 | -0.360 |
| 0 | 0 | 10 | 14 | 25.2% | 0.72 | 0.0151 | -0.379 | 517.5 | 0 | 0 | 13 | 16 | 25.6% | -0.28 | 0.0152 | -0.381 |
| 0 | 0 | 43 | 32 | 25.2% | 0.68 | 0.0162 | -0.397 | 520 | 0 | 0 | 189 | 180 | 24.9% | -0.32 | 0.0164 | -0.400 |
| 0 | 0 | 3 | 3 | 25.0% | 0.64 | 0.0172 | -0.411 | 522.5 | 0 | 0 | 61 | 36 | 24.7% | -0.36 | 0.0174 | -0.414 |
| 0 | 0 | 34 | 27 | 24.0% | 0.60 | 0.0181 | -0.421 | 525 | 0 | 0 | 127 | 147 | 25.8% | -0.40 | 0.0182 | -0.425 |
| 0 | 0 | 15 | 19 | 23.5% | 0.55 | 0.0187 | -0.425 | 527.5 | 0 | 0 | 44 | 60 | 25.4% | -0.45 | 0.0189 | -0.430 |
| 0 | 0 | 152 | 86 | 23.8% | 0.50 | 0.0191 | -0.424 | 530 | 0 | 0 | 43 | 64 | 24.4% | -0.50 | 0.0193 | -0.429 |
| 0 | 0 | 202 | 155 | 23.1% | 0.46 | 0.0192 | -0.416 | 532.5 | 0 | 0 | 24 | 11 | 23.3% | -0.55 | 0.0195 | -0.422 |
| 0 | 0 | 145 | 272 | 21.6% | 0.41 | 0.0190 | -0.403 | 535 | 0 | 0 | 70 | 128 | 23.3% | -0.60 | 0.0194 | -0.409 |
| 0 | 0 | 664 | 651 | 22.6% | 0.36 | 0.0185 | -0.383 | 537.5 | 0 | 0 | 26 | 45 | 23.3% | -0.64 | 0.0189 | -0.391 |
| 0 | 0 | 796 | 661 | 22.5% | 0.31 | 0.0177 | -0.359 | 540 | 0 | 0 | 29 | 47 | 23.2% | -0.69 | 0.0182 | -0.368 |
| 0 | 0 | 18 | 23 | 21.9% | 0.27 | 0.0167 | -0.331 | 542.5 | 0 | 0 | 3 | 8 | 23.6% | -0.74 | 0.0171 | -0.340 |
| 0 | 0 | 346 | 280 | 22.3% | 0.23 | 0.0154 | -0.299 | 545 | 0 | 0 | 1 | 31 | 23.6% | -0.78 | 0.0159 | -0.309 |
| 0 | 0 | 44 | 80 | 20.5% | 0.19 | 0.0140 | -0.267 | 547.5 | 0 | 0 | 2 | 14 | 22.6% | -0.82 | 0.0145 | -0.277 |
| 0 | 0 | 175 | 209 | 21.8% | 0.16 | 0.0125 | -0.235 | 550 | 0 | 0 | 2 | 18 | 23.6% | -0.85 | 0.0130 | -0.245 |
| 0 | 0 | 44 | 68 | 21.5% | 0.13 | 0.0110 | -0.204 | 552.5 | 0 | 0 | 1 | 1 | 23.6% | -0.88 | 0.0114 | -0.213 |
| 0 | 0 | 65 | 234 | 22.5% | 0.11 | 0.0095 | -0.175 | 555 | 0 | 0 | 5 | 22.7% | -0.91 | 0.0098 | -0.183 | |
| 0 | 0 | 7 | 35 | 22.8% | 0.09 | 0.0081 | -0.150 | 557.5 | 0 | 0 | 21 | 23.2% | -0.93 | 0.0083 | -0.155 | |
| 0 | 0 | 76 | 375 | 22.9% | 0.07 | 0.0069 | -0.127 | 560 | 0 | 0 | 2 | 10 | 21.5% | -0.94 | 0.0069 | -0.129 |
| 0 | 0 | 5 | 17 | 22.3% | 0.06 | 0.0058 | -0.108 | 562.5 | 0 | 0 | 24.2% | -0.96 | 0.0057 | -0.106 | ||
| 0 | 0 | 6 | 215 | 23.9% | 0.05 | 0.0049 | -0.092 | 565 | 0 | 0 | 2 | 22.7% | -0.97 | 0.0047 | -0.087 | |
| 0 | 0 | 1 | 27.1% | 0.04 | 0.0041 | -0.079 | 567.5 | 0 | 0 | 1 | 22.9% | -0.97 | 0.0038 | -0.070 | ||
| 0 | 0 | 7 | 71 | 23.0% | 0.03 | 0.0035 | -0.068 | 570 | 0 | 0 | 27.0% | -0.98 | 0.0030 | -0.057 | ||
| 0 | 0 | 27 | 28.8% | 0.03 | 0.0029 | -0.059 | 572.5 | 0 | 0 | 24.7% | -0.98 | 0.0024 | -0.046 | |||
| 0 | 0 | 11 | 48 | 24.5% | 0.02 | 0.0025 | -0.051 | 575 | 0 | 0 | 29.5% | -0.99 | 0.0020 | -0.037 | ||
| 0 | 0 | 30.5% | 0.02 | 0.0021 | -0.045 | 577.5 | 0 | 0 | -0.99 | 0.0016 | -0.030 | |||||
| 0 | 0 | 94 | 31.5% | 0.02 | 0.0018 | -0.040 | 580 | 0 | 0 | 32.3% | -0.99 | 0.0013 | -0.025 | |||
| 0 | 0 | 38.7% | 0.01 | 0.0016 | -0.036 | 582.5 | 0 | 0 | 33.5% | -0.99 | 0.0011 | -0.021 | ||||
| 0 | 0 | 2 | 39.9% | 0.01 | 0.0014 | -0.033 | 585 | 0 | 0 | 34.3% | -0.99 | 0.0009 | -0.017 | |||
| 0 | 0 | 41.2% | 0.01 | 0.0012 | -0.030 | 587.5 | 0 | 0 | 35.9% | -1.00 | 0.0008 | -0.015 | ||||
| 0 | 0 | 2 | 35.8% | 0.01 | 0.0011 | -0.027 | 590 | 0 | 0 | 38.8% | -1.00 | 0.0006 | -0.013 | |||
| 0 | 0 | 43.7% | 0.01 | 0.0010 | -0.025 | 592.5 | 0 | 0 | 41.0% | -1.00 | 0.0005 | -0.011 | ||||
| 0 | 0 | 229 | 40.6% | 0.01 | 0.0009 | -0.023 | 595 | 0 | 0 | 38.0% | -1.00 | 0.0005 | -0.009 | |||
| 0 | 0 | 46.2% | 0.01 | 0.0008 | -0.022 | 597.5 | 0 | 0 | 40.0% | -1.00 | 0.0004 | -0.008 | ||||
| 0 | 0 | 2 | 40.3% | 0.01 | 0.0007 | -0.020 | 600 | 0 | 0 | 40.7% | -1.00 | 0.0003 | -0.007 | |||
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 26, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs