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 | 108.2% | 1.00 | 0.0000 | -0.004 | 270 | 0 | 0 | 42 | 105.2% | -0.00 | 0.0000 | -0.004 | ||
| 0 | 0 | 1 | 109.2% | 1.00 | 0.0000 | -0.005 | 280 | 0 | 0 | 134.0% | -0.00 | 0.0000 | -0.005 | |||
| 0 | 0 | 103.5% | 1.00 | 0.0000 | -0.006 | 290 | 0 | 0 | 22 | 57 | 85.5% | -0.00 | 0.0000 | -0.006 | ||
| 0 | 0 | 99.3% | 1.00 | 0.0000 | -0.007 | 300 | 0 | 0 | 12 | 121.1% | -0.00 | 0.0000 | -0.007 | |||
| 0 | 0 | 90.4% | 1.00 | 0.0000 | -0.007 | 305 | 0 | 0 | 170 | 117 | 81.3% | -0.00 | 0.0000 | -0.007 | ||
| 0 | 0 | 34 | 92.8% | 1.00 | 0.0000 | -0.008 | 310 | 0 | 0 | 3 | 44 | 79.1% | -0.00 | 0.0000 | -0.008 | |
| 0 | 0 | 1 | 1.00 | 0.0000 | -0.008 | 315 | 0 | 0 | 12 | 32 | 77.6% | -0.00 | 0.0000 | -0.008 | ||
| 0 | 0 | 2 | 70.9% | 1.00 | 0.0000 | -0.009 | 320 | 0 | 0 | 9 | 80 | 73.2% | -0.00 | 0.0000 | -0.009 | |
| 0 | 0 | 1 | 85.8% | 1.00 | 0.0001 | -0.010 | 325 | 0 | 0 | 11 | 64 | 73.2% | -0.00 | 0.0001 | -0.010 | |
| 0 | 0 | 1 | 82.7% | 1.00 | 0.0001 | -0.011 | 330 | 0 | 0 | 7 | 83 | 69.0% | -0.00 | 0.0001 | -0.011 | |
| 0 | 0 | 2 | 80.8% | 1.00 | 0.0001 | -0.012 | 335 | 0 | 0 | 1 | 162 | 69.0% | -0.00 | 0.0001 | -0.012 | |
| 0 | 0 | 11 | 1.00 | 0.0001 | -0.013 | 340 | 0 | 0 | 4 | 19 | 67.0% | -0.00 | 0.0001 | -0.013 | ||
| 0 | 0 | 1 | 76.1% | 1.00 | 0.0001 | -0.014 | 345 | 0 | 0 | 3 | 28 | 65.0% | -0.00 | 0.0001 | -0.014 | |
| 0 | 0 | 2 | 75.1% | 1.00 | 0.0001 | -0.015 | 350 | 0 | 0 | 7 | 14 | 63.5% | -0.00 | 0.0001 | -0.015 | |
| 0 | 0 | 2 | 70.4% | 1.00 | 0.0001 | -0.016 | 355 | 0 | 0 | 1 | 78 | 62.9% | -0.00 | 0.0001 | -0.016 | |
| 0 | 0 | 2 | 74.1% | 1.00 | 0.0001 | -0.018 | 360 | 0 | 0 | 1 | 62 | 67.0% | -0.00 | 0.0001 | -0.018 | |
| 0 | 0 | 2 | 68.6% | 1.00 | 0.0001 | -0.019 | 365 | 0 | 0 | 8 | 65.3% | -0.00 | 0.0001 | -0.020 | ||
| 0 | 0 | 1 | 1.00 | 0.0002 | -0.021 | 370 | 0 | 0 | 2 | 11 | 63.3% | -0.00 | 0.0002 | -0.021 | ||
| 0 | 0 | 2 | 1 | 62.5% | 0.99 | 0.0002 | -0.023 | 375 | 0 | 0 | 5 | 18 | 57.3% | -0.01 | 0.0002 | -0.023 |
| 0 | 0 | 1 | 3 | 59.9% | 0.99 | 0.0002 | -0.026 | 380 | 0 | 0 | 13 | 97 | 60.0% | -0.01 | 0.0002 | -0.026 |
| 0 | 0 | 20 | 63.9% | 0.99 | 0.0003 | -0.028 | 385 | 0 | 0 | 8 | 14 | 53.3% | -0.01 | 0.0003 | -0.028 | |
| 0 | 0 | 2 | 8 | 57.1% | 0.99 | 0.0003 | -0.031 | 390 | 0 | 0 | 3 | 57 | 55.6% | -0.01 | 0.0003 | -0.031 |
| 0 | 0 | 1 | 40 | 58.9% | 0.99 | 0.0004 | -0.034 | 395 | 0 | 0 | 76 | 98 | 54.6% | -0.01 | 0.0004 | -0.034 |
| 0 | 0 | 78 | 55.3% | 0.99 | 0.0004 | -0.038 | 400 | 0 | 0 | 1 | 468 | 53.0% | -0.01 | 0.0004 | -0.038 | |
| 0 | 0 | 24 | 52.9% | 0.99 | 0.0005 | -0.042 | 405 | 0 | 0 | 20 | 51.3% | -0.01 | 0.0005 | -0.042 | ||
| 0 | 0 | 3 | 41 | 51.5% | 0.99 | 0.0005 | -0.047 | 410 | 0 | 0 | 5 | 57 | 50.4% | -0.01 | 0.0005 | -0.047 |
| 0 | 0 | 12 | 50.1% | 0.98 | 0.0006 | -0.052 | 415 | 0 | 0 | 2 | 58 | 48.4% | -0.02 | 0.0006 | -0.053 | |
| 0 | 0 | 1 | 58 | 49.0% | 0.98 | 0.0007 | -0.059 | 420 | 0 | 0 | 20 | 101 | 49.3% | -0.02 | 0.0007 | -0.059 |
| 0 | 0 | 22 | 32 | 47.8% | 0.98 | 0.0008 | -0.066 | 425 | 0 | 0 | 3 | 56 | 46.3% | -0.02 | 0.0008 | -0.066 |
| 0 | 0 | 57 | 5 | 47.4% | 0.98 | 0.0010 | -0.074 | 430 | 0 | 0 | 32 | 505 | 46.3% | -0.02 | 0.0010 | -0.075 |
| 0 | 0 | 57 | 48 | 46.1% | 0.97 | 0.0012 | -0.084 | 435 | 0 | 0 | 10 | 132 | 45.1% | -0.03 | 0.0012 | -0.085 |
| 0 | 0 | 56 | 28 | 45.5% | 0.97 | 0.0014 | -0.095 | 440 | 0 | 0 | 8 | 2,595 | 45.2% | -0.03 | 0.0014 | -0.096 |
| 0 | 0 | 59 | 15 | 43.3% | 0.96 | 0.0016 | -0.108 | 445 | 0 | 0 | 23 | 149 | 44.1% | -0.04 | 0.0016 | -0.109 |
| 0 | 0 | 12 | 63 | 43.2% | 0.95 | 0.0018 | -0.122 | 450 | 0 | 0 | 49 | 943 | 43.6% | -0.05 | 0.0018 | -0.123 |
| 0 | 0 | 21 | 41.3% | 0.94 | 0.0022 | -0.139 | 455 | 0 | 0 | 11 | 232 | 42.6% | -0.06 | 0.0022 | -0.140 | |
| 0 | 0 | 134 | 40.6% | 0.93 | 0.0025 | -0.157 | 460 | 0 | 0 | 84 | 561 | 42.0% | -0.07 | 0.0025 | -0.158 | |
| 0 | 0 | 1 | 34 | 40.5% | 0.92 | 0.0029 | -0.177 | 465 | 0 | 0 | 39 | 703 | 40.6% | -0.08 | 0.0029 | -0.178 |
| 0 | 0 | 2 | 64 | 39.6% | 0.91 | 0.0033 | -0.199 | 470 | 0 | 0 | 101 | 319 | 39.7% | -0.10 | 0.0034 | -0.200 |
| 0 | 0 | 63 | 132 | 38.8% | 0.89 | 0.0038 | -0.222 | 475 | 0 | 0 | 33 | 288 | 38.7% | -0.11 | 0.0038 | -0.224 |
| 0 | 0 | 44 | 65 | 37.2% | 0.87 | 0.0043 | -0.247 | 480 | 0 | 0 | 49 | 344 | 38.7% | -0.13 | 0.0044 | -0.248 |
| 0 | 0 | 5 | 111 | 38.2% | 0.85 | 0.0049 | -0.272 | 485 | 0 | 0 | 113 | 2,441 | 38.6% | -0.15 | 0.0049 | -0.274 |
| 0 | 0 | 126 | 37.6% | 0.82 | 0.0054 | -0.297 | 490 | 0 | 0 | 33 | 314 | 38.4% | -0.18 | 0.0055 | -0.299 | |
| 0 | 0 | 133 | 35.6% | 0.79 | 0.0060 | -0.322 | 495 | 0 | 0 | 82 | 2,528 | 38.4% | -0.21 | 0.0061 | -0.325 | |
| 0 | 0 | 11 | 63 | 36.4% | 0.76 | 0.0066 | -0.346 | 500 | 0 | 0 | 203 | 622 | 37.2% | -0.24 | 0.0066 | -0.349 |
| 0 | 0 | 5 | 63 | 37.2% | 0.73 | 0.0072 | -0.367 | 505 | 0 | 0 | 48 | 250 | 36.8% | -0.27 | 0.0072 | -0.371 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 507.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 17 | 63 | 36.1% | 0.69 | 0.0077 | -0.386 | 510 | 0 | 0 | 447 | 717 | 37.2% | -0.31 | 0.0077 | -0.390 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 512.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 12 | 156 | 35.9% | 0.65 | 0.0081 | -0.402 | 515 | 0 | 0 | 295 | 487 | 36.1% | -0.35 | 0.0082 | -0.406 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 517.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 63 | 251 | 35.8% | 0.61 | 0.0085 | -0.413 | 520 | 0 | 0 | 216 | 371 | 35.4% | -0.39 | 0.0086 | -0.418 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 522.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 219 | 506 | 35.8% | 0.57 | 0.0088 | -0.419 | 525 | 0 | 0 | 1,352 | 474 | 35.2% | -0.44 | 0.0089 | -0.425 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 527.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 396 | 673 | 34.8% | 0.52 | 0.0090 | -0.421 | 530 | 0 | 0 | 78 | 940 | 34.8% | -0.48 | 0.0091 | -0.427 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 532.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 492 | 543 | 34.5% | 0.48 | 0.0091 | -0.417 | 535 | 0 | 0 | 110 | 485 | 34.5% | -0.53 | 0.0092 | -0.423 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 537.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 255 | 319 | 34.3% | 0.43 | 0.0091 | -0.407 | 540 | 0 | 0 | 345 | 585 | 34.8% | -0.57 | 0.0092 | -0.414 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 542.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 254 | 1,592 | 34.1% | 0.39 | 0.0089 | -0.393 | 545 | 0 | 0 | 15 | 90 | 34.8% | -0.62 | 0.0091 | -0.400 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 547.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 174 | 2,293 | 33.6% | 0.34 | 0.0086 | -0.374 | 550 | 0 | 0 | 2 | 323 | 34.3% | -0.67 | 0.0088 | -0.382 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 552.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 100 | 314 | 33.3% | 0.30 | 0.0082 | -0.351 | 555 | 0 | 0 | 67 | 33.8% | -0.71 | 0.0084 | -0.360 | |
| 0 | 0 | 83 | 596 | 33.2% | 0.26 | 0.0077 | -0.326 | 560 | 0 | 0 | 20 | 192 | 33.1% | -0.75 | 0.0079 | -0.335 |
| 0 | 0 | 64 | 493 | 32.9% | 0.23 | 0.0072 | -0.299 | 565 | 0 | 0 | 12 | 17 | 33.9% | -0.79 | 0.0074 | -0.308 |
| 0 | 0 | 177 | 685 | 34.0% | 0.19 | 0.0066 | -0.271 | 570 | 0 | 0 | 9 | 78 | 32.6% | -0.82 | 0.0068 | -0.281 |
| 0 | 0 | 38 | 855 | 32.8% | 0.16 | 0.0059 | -0.242 | 575 | 0 | 0 | 39 | 32.7% | -0.85 | 0.0062 | -0.254 | |
| 0 | 0 | 125 | 692 | 32.9% | 0.14 | 0.0053 | -0.215 | 580 | 0 | 0 | 4 | 3 | 33.0% | -0.88 | 0.0056 | -0.227 |
| 0 | 0 | 50 | 143 | 32.9% | 0.12 | 0.0047 | -0.189 | 585 | 0 | 0 | 8 | 9 | 32.4% | -0.90 | 0.0049 | -0.201 |
| 0 | 0 | 59 | 172 | 33.8% | 0.10 | 0.0041 | -0.165 | 590 | 0 | 0 | 32.1% | -0.92 | 0.0043 | -0.177 | ||
| 0 | 0 | 8 | 189 | 33.1% | 0.08 | 0.0035 | -0.143 | 595 | 0 | 0 | 1 | 31.7% | -0.94 | 0.0037 | -0.153 | |
| 0 | 0 | 320 | 580 | 32.9% | 0.07 | 0.0030 | -0.124 | 600 | 0 | 0 | 1 | 31.6% | -0.95 | 0.0032 | -0.131 | |
| 0 | 0 | 45 | 150 | 32.7% | 0.05 | 0.0026 | -0.106 | 605 | 0 | 0 | 31.4% | -0.96 | 0.0026 | -0.108 | ||
| 0 | 0 | 81 | 198 | 33.7% | 0.04 | 0.0022 | -0.091 | 610 | 0 | 0 | 25.8% | -0.97 | 0.0021 | -0.088 | ||
| 0 | 0 | 156 | 267 | 33.1% | 0.03 | 0.0016 | -0.067 | 620 | 0 | 0 | 32.3% | -0.99 | 0.0013 | -0.052 | ||
| 0 | 0 | 3 | 196 | 34.9% | 0.02 | 0.0011 | -0.048 | 630 | 0 | 0 | -0.99 | 0.0007 | -0.026 | |||
| 0 | 0 | 7 | 166 | 36.1% | 0.01 | 0.0008 | -0.035 | 640 | 0 | 0 | 40.7% | -1.00 | 0.0004 | -0.011 | ||
| 0 | 0 | 104 | 106 | 38.2% | 0.01 | 0.0006 | -0.026 | 650 | 0 | 0 | 40.2% | -1.00 | 0.0002 | -0.005 | ||
| 0 | 0 | 7 | 20 | 41.5% | 0.01 | 0.0004 | -0.019 | 660 | 0 | 0 | 46.0% | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0 | 2 | 31 | 38.1% | 0.01 | 0.0003 | -0.015 | 670 | 0 | 0 | 48.6% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0 | 9 | 132 | 38.9% | 0.00 | 0.0002 | -0.011 | 680 | 0 | 0 | 51.1% | -1.00 | 0.0000 | -0.000 | ||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs