MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 13:04 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 ±7.7% (488.18–569.42) · ATM IV 32.1% · P/C open interest 0.62
| 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 | |
| 262.65 | 266.90 | 73 | 92.1% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 1 | 169 | 116.4% | -0.00 | 0.0001 | -0.015 | |
| 257.70 | 261.90 | 20 | 62 | 90.1% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.16 | 10 | 457 | 113.7% | -0.00 | 0.0001 | -0.015 |
| 252.70 | 256.95 | 28 | 88.2% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.16 | 333 | 110.9% | -0.00 | 0.0001 | -0.017 | ||
| 247.70 | 251.95 | 52 | 84.9% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.16 | 22 | 2,529 | 108.2% | -0.00 | 0.0001 | -0.018 | |
| 242.70 | 247.00 | 41 | 83.0% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 2.17 | 2 | 381 | 105.6% | -0.00 | 0.0001 | -0.019 | |
| 237.70 | 242.00 | 2 | 33 | 79.8% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 2.18 | 7 | 2,260 | 103.0% | -0.00 | 0.0001 | -0.020 |
| 233.05 | 237.00 | 125 | 84.6% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 2.18 | 2 | 530 | 100.4% | -0.00 | 0.0001 | -0.022 | |
| 227.85 | 232.00 | 4 | 109 | 77.6% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 2.19 | 2 | 3,322 | 97.9% | -0.00 | 0.0001 | -0.023 |
| 223.10 | 227.00 | 61 | 79.7% | 1.00 | 0.0001 | 0.000 | 305 | 0.0100 | 2.20 | 3 | 673 | 95.5% | -0.01 | 0.0001 | -0.025 | |
| 218.10 | 222.00 | 31 | 76.9% | 0.99 | 0.0001 | 0.000 | 310 | 0.0100 | 2.21 | 2 | 1,228 | 93.1% | -0.01 | 0.0001 | -0.026 | |
| 213.15 | 217.00 | 33 | 75.0% | 0.99 | 0.0001 | -0.001 | 315 | 0.0100 | 2.22 | 4 | 1,850 | 90.7% | -0.01 | 0.0001 | -0.028 | |
| 208.15 | 212.00 | 94 | 72.3% | 0.99 | 0.0001 | -0.003 | 320 | 0.0100 | 2.23 | 8 | 1,087 | 88.3% | -0.01 | 0.0002 | -0.030 | |
| 203.20 | 207.00 | 61 | 70.5% | 0.99 | 0.0002 | -0.005 | 325 | 0.0200 | 2.24 | 7 | 2,024 | 86.1% | -0.01 | 0.0002 | -0.031 | |
| 198.20 | 202.00 | 122 | 67.9% | 0.99 | 0.0002 | -0.008 | 330 | 0.0200 | 2.25 | 5 | 1,673 | 83.8% | -0.01 | 0.0002 | -0.033 | |
| 193.25 | 197.00 | 71 | 66.1% | 0.99 | 0.0002 | -0.010 | 335 | 0.0200 | 2.27 | 3 | 876 | 81.6% | -0.01 | 0.0002 | -0.035 | |
| 188.20 | 192.25 | 1 | 182 | 66.6% | 0.99 | 0.0002 | -0.013 | 340 | 0.0300 | 2.28 | 4 | 1,109 | 79.4% | -0.01 | 0.0002 | -0.037 |
| 183.20 | 187.30 | 162 | 64.8% | 0.99 | 0.0002 | -0.016 | 345 | 0.0300 | 2.30 | 3 | 1,164 | 77.2% | -0.01 | 0.0003 | -0.040 | |
| 178.20 | 182.30 | 966 | 62.3% | 0.99 | 0.0003 | -0.019 | 350 | 0.0200 | 2.32 | 3 | 4,115 | 75.0% | -0.01 | 0.0003 | -0.042 | |
| 173.25 | 177.35 | 315 | 61.2% | 0.99 | 0.0003 | -0.022 | 355 | 0.0400 | 2.34 | 7 | 2,727 | 73.0% | -0.01 | 0.0003 | -0.045 | |
| 168.25 | 172.40 | 1 | 364 | 59.4% | 0.99 | 0.0003 | -0.025 | 360 | 0.0300 | 2.37 | 24 | 3,964 | 70.9% | -0.01 | 0.0004 | -0.047 |
| 163.25 | 167.45 | 306 | 57.6% | 0.99 | 0.0004 | -0.028 | 365 | 0.0300 | 2.39 | 4 | 2,653 | 68.9% | -0.01 | 0.0004 | -0.050 | |
| 158.25 | 162.50 | 1 | 808 | 55.9% | 0.99 | 0.0004 | -0.032 | 370 | 0.0500 | 2.42 | 5 | 4,444 | 67.0% | -0.02 | 0.0004 | -0.053 |
| 153.25 | 157.50 | 2 | 732 | 53.6% | 0.98 | 0.0004 | -0.035 | 375 | 0.0400 | 2.46 | 3 | 1,133 | 65.0% | -0.02 | 0.0005 | -0.056 |
| 148.35 | 152.50 | 1 | 650 | 52.5% | 0.98 | 0.0005 | -0.039 | 380 | 0.0400 | 2.50 | 82 | 3,247 | 63.0% | -0.02 | 0.0005 | -0.060 |
| 143.65 | 147.50 | 846 | 52.9% | 0.98 | 0.0006 | -0.043 | 385 | 0.0600 | 2.51 | 3 | 1,343 | 61.0% | -0.02 | 0.0006 | -0.063 | |
| 138.65 | 142.70 | 3 | 1,189 | 52.2% | 0.98 | 0.0006 | -0.048 | 390 | 0.0600 | 2.56 | 1 | 3,354 | 59.2% | -0.02 | 0.0006 | -0.067 |
| 133.75 | 137.50 | 1,354 | 49.4% | 0.98 | 0.0007 | -0.052 | 395 | 0.0500 | 2.61 | 3 | 2,336 | 57.3% | -0.03 | 0.0007 | -0.071 | |
| 128.70 | 132.85 | 15 | 4,261 | 49.3% | 0.97 | 0.0008 | -0.057 | 400 | 0.1000 | 2.65 | 54 | 6,184 | 55.5% | -0.03 | 0.0008 | -0.076 |
| 123.75 | 127.90 | 58 | 1,288 | 47.8% | 0.97 | 0.0008 | -0.062 | 405 | 0.1300 | 2.74 | 60 | 1,503 | 53.9% | -0.03 | 0.0009 | -0.080 |
| 118.80 | 123.00 | 12 | 894 | 46.5% | 0.97 | 0.0009 | -0.068 | 410 | 0.1200 | 2.80 | 926 | 3,569 | 52.1% | -0.03 | 0.0010 | -0.085 |
| 113.85 | 118.00 | 5 | 998 | 44.7% | 0.96 | 0.0010 | -0.074 | 415 | 0.1600 | 2.89 | 95 | 1,279 | 50.5% | -0.04 | 0.0011 | -0.091 |
| 109.15 | 113.20 | 3 | 21.4K | 45.0% | 0.96 | 0.0012 | -0.080 | 420 | 0.1800 | 2.99 | 56 | 3,580 | 48.8% | -0.04 | 0.0012 | -0.097 |
| 104.20 | 108.35 | 12 | 1,328 | 43.7% | 0.96 | 0.0013 | -0.087 | 425 | 0.1500 | 3.10 | 9 | 1,311 | 47.0% | -0.05 | 0.0013 | -0.103 |
| 99.25 | 103.50 | 16 | 1,211 | 42.4% | 0.95 | 0.0014 | -0.095 | 430 | 0.2100 | 3.25 | 1,394 | 3,397 | 45.6% | -0.05 | 0.0015 | -0.110 |
| 94.40 | 98.50 | 5 | 899 | 40.9% | 0.95 | 0.0016 | -0.102 | 435 | 0.2100 | 3.45 | 25 | 3,953 | 44.1% | -0.06 | 0.0017 | -0.118 |
| 89.70 | 93.90 | 39 | 2,080 | 41.0% | 0.94 | 0.0018 | -0.111 | 440 | 0.2100 | 3.60 | 26 | 2,602 | 42.5% | -0.06 | 0.0019 | -0.126 |
| 84.80 | 89.00 | 4 | 1,132 | 39.5% | 0.93 | 0.0020 | -0.120 | 445 | 0.0100 | 3.85 | 315 | 1,694 | 40.6% | -0.07 | 0.0021 | -0.134 |
| 80.20 | 84.40 | 43 | 4,700 | 39.4% | 0.92 | 0.0023 | -0.131 | 450 | 0.1100 | 4.15 | 693 | 5,526 | 39.4% | -0.08 | 0.0023 | -0.144 |
| 75.35 | 79.50 | 105 | 927 | 37.8% | 0.91 | 0.0025 | -0.141 | 455 | 0.2800 | 4.45 | 347 | 5,287 | 38.4% | -0.09 | 0.0026 | -0.154 |
| 70.75 | 75.00 | 45 | 2,057 | 37.5% | 0.90 | 0.0028 | -0.153 | 460 | 0.5700 | 4.85 | 56 | 6,004 | 37.6% | -0.10 | 0.0029 | -0.165 |
| 66.35 | 70.50 | 7 | 1,641 | 37.3% | 0.89 | 0.0032 | -0.166 | 465 | 1.02 | 5.25 | 171 | 1,913 | 37.0% | -0.11 | 0.0032 | -0.177 |
| 61.85 | 66.00 | 198 | 4,955 | 36.6% | 0.87 | 0.0035 | -0.179 | 470 | 1.54 | 5.80 | 167 | 4,443 | 36.5% | -0.13 | 0.0036 | -0.190 |
| 57.60 | 61.50 | 66 | 894 | 36.2% | 0.86 | 0.0039 | -0.193 | 475 | 2.15 | 6.40 | 180 | 2,379 | 36.0% | -0.15 | 0.0040 | -0.203 |
| 53.05 | 57.00 | 37 | 10.9K | 35.0% | 0.84 | 0.0043 | -0.208 | 480 | 2.85 | 7.00 | 315 | 3,737 | 35.3% | -0.17 | 0.0044 | -0.217 |
| 48.95 | 53.00 | 29 | 1,655 | 35.0% | 0.82 | 0.0048 | -0.223 | 485 | 3.70 | 8.00 | 233 | 1,887 | 35.1% | -0.19 | 0.0048 | -0.231 |
| 45.10 | 49.00 | 45 | 4,232 | 34.9% | 0.79 | 0.0052 | -0.238 | 490 | 4.60 | 8.95 | 1,143 | 6,838 | 34.7% | -0.21 | 0.0053 | -0.245 |
| 40.95 | 45.00 | 100 | 2,086 | 34.1% | 0.77 | 0.0057 | -0.252 | 495 | 5.70 | 10.00 | 181 | 1,675 | 34.2% | -0.24 | 0.0057 | -0.259 |
| 37.40 | 41.35 | 249 | 10.1K | 34.1% | 0.74 | 0.0061 | -0.266 | 500 | 8.30 | 9.60 | 1,796 | 11.1K | 33.6% | -0.27 | 0.0062 | -0.271 |
| 33.50 | 37.50 | 313 | 1,837 | 33.3% | 0.71 | 0.0065 | -0.279 | 505 | 8.70 | 12.50 | 231 | 1,857 | 33.7% | -0.30 | 0.0066 | -0.283 |
| 32.25 | 36.00 | 33.8% | 0.69 | 0.0067 | -0.285 | 507.5 | 9.45 | 13.40 | 33.7% | -0.32 | 0.0068 | -0.288 | ||||
| 30.70 | 34.00 | 1,794 | 5,769 | 33.5% | 0.67 | 0.0069 | -0.290 | 510 | 10.30 | 14.20 | 326 | 4,792 | 33.5% | -0.33 | 0.0070 | -0.293 |
| 28.40 | 32.50 | 32.9% | 0.66 | 0.0071 | -0.294 | 512.5 | 11.10 | 15.00 | 33.3% | -0.35 | 0.0071 | -0.297 | ||||
| 27.35 | 31.00 | 1,046 | 2,960 | 33.3% | 0.64 | 0.0073 | -0.299 | 515 | 12.00 | 15.70 | 569 | 2,504 | 33.0% | -0.37 | 0.0073 | -0.301 |
| 25.65 | 29.50 | 33.1% | 0.62 | 0.0074 | -0.302 | 517.5 | 12.55 | 16.85 | 32.6% | -0.39 | 0.0074 | -0.304 | ||||
| 24.35 | 28.00 | 876 | 6,493 | 33.1% | 0.60 | 0.0076 | -0.305 | 520 | 13.30 | 17.70 | 355 | 1,851 | 32.2% | -0.41 | 0.0076 | -0.307 |
| 22.55 | 26.50 | 32.7% | 0.58 | 0.0077 | -0.308 | 522.5 | 14.35 | 18.85 | 32.1% | -0.42 | 0.0077 | -0.308 | ||||
| 21.35 | 25.00 | 125 | 3,524 | 32.7% | 0.56 | 0.0078 | -0.309 | 525 | 15.45 | 19.70 | 261 | 1,670 | 31.8% | -0.44 | 0.0078 | -0.309 |
| 19.80 | 23.50 | 32.3% | 0.54 | 0.0079 | -0.310 | 527.5 | 16.65 | 20.95 | 31.8% | -0.46 | 0.0079 | -0.310 | ||||
| 18.70 | 22.50 | 2,271 | 4,795 | 32.6% | 0.52 | 0.0079 | -0.310 | 530 | 17.85 | 22.20 | 453 | 3,711 | 31.7% | -0.48 | 0.0079 | -0.309 |
| 17.05 | 21.00 | 31.9% | 0.50 | 0.0080 | -0.310 | 532.5 | 19.10 | 23.40 | 31.6% | -0.50 | 0.0080 | -0.308 | ||||
| 16.20 | 20.00 | 595 | 19.7K | 32.3% | 0.48 | 0.0080 | -0.308 | 535 | 20.40 | 24.70 | 720 | 2,127 | 31.5% | -0.52 | 0.0080 | -0.307 |
| 15.00 | 18.50 | 31.9% | 0.46 | 0.0080 | -0.306 | 537.5 | 21.75 | 25.80 | 31.1% | -0.54 | 0.0080 | -0.304 | ||||
| 13.90 | 17.50 | 681 | 9,847 | 31.8% | 0.44 | 0.0080 | -0.304 | 540 | 23.15 | 27.40 | 290 | 1,911 | 31.2% | -0.56 | 0.0080 | -0.301 |
| 12.90 | 16.50 | 31.8% | 0.42 | 0.0080 | -0.300 | 542.5 | 24.60 | 28.70 | 31.0% | -0.58 | 0.0079 | -0.297 | ||||
| 12.05 | 15.50 | 1,198 | 3,429 | 31.9% | 0.40 | 0.0079 | -0.296 | 545 | 26.10 | 30.35 | 111 | 731 | 31.0% | -0.60 | 0.0079 | -0.293 |
| 11.05 | 14.50 | 31.7% | 0.39 | 0.0078 | -0.291 | 547.5 | 27.70 | 31.70 | 30.8% | -0.62 | 0.0078 | -0.288 | ||||
| 10.10 | 13.50 | 1,773 | 9,269 | 31.5% | 0.37 | 0.0077 | -0.286 | 550 | 29.30 | 33.40 | 61 | 834 | 30.7% | -0.64 | 0.0077 | -0.283 |
| 9.20 | 13.00 | 31.7% | 0.35 | 0.0076 | -0.280 | 552.5 | 30.95 | 34.95 | 30.5% | -0.66 | 0.0076 | -0.277 | ||||
| 8.35 | 12.00 | 447 | 4,073 | 31.4% | 0.33 | 0.0074 | -0.274 | 555 | 32.65 | 36.80 | 8 | 239 | 30.6% | -0.68 | 0.0074 | -0.271 |
| 6.80 | 10.50 | 1,238 | 10.6K | 31.2% | 0.29 | 0.0071 | -0.260 | 560 | 36.15 | 40.15 | 4 | 89 | 30.2% | -0.71 | 0.0071 | -0.257 |
| 5.45 | 9.45 | 325 | 4,559 | 31.2% | 0.26 | 0.0067 | -0.245 | 565 | 39.90 | 43.75 | 13 | 85 | 29.9% | -0.74 | 0.0068 | -0.242 |
| 4.25 | 8.00 | 478 | 7,234 | 30.8% | 0.23 | 0.0063 | -0.229 | 570 | 43.75 | 47.65 | 9 | 183 | 29.7% | -0.77 | 0.0064 | -0.227 |
| 3.20 | 7.00 | 1,125 | 5,469 | 30.6% | 0.20 | 0.0058 | -0.213 | 575 | 47.80 | 51.65 | 1 | 40 | 29.5% | -0.80 | 0.0060 | -0.212 |
| 2.63 | 6.45 | 730 | 14.4K | 31.2% | 0.18 | 0.0054 | -0.197 | 580 | 52.00 | 56.40 | 3 | 76 | 30.1% | -0.83 | 0.0056 | -0.197 |
| 1.54 | 5.50 | 1,058 | 2,270 | 30.4% | 0.16 | 0.0049 | -0.181 | 585 | 56.30 | 60.80 | 13 | 30.1% | -0.85 | 0.0051 | -0.183 | |
| 0.9000 | 5.00 | 1,344 | 7,045 | 30.5% | 0.14 | 0.0045 | -0.167 | 590 | 60.75 | 65.15 | 28 | 30.0% | -0.87 | 0.0048 | -0.170 | |
| 0.3700 | 4.60 | 362 | 1,399 | 30.6% | 0.12 | 0.0040 | -0.153 | 595 | 65.40 | 69.70 | 47 | 30.2% | -0.89 | 0.0044 | -0.158 | |
| 0.1400 | 4.20 | 1,025 | 9,132 | 31.1% | 0.11 | 0.0036 | -0.140 | 600 | 70.00 | 74.30 | 2 | 59 | 30.0% | -0.91 | 0.0040 | -0.147 |
| 0.1800 | 3.85 | 144 | 18.6K | 32.0% | 0.09 | 0.0033 | -0.129 | 605 | 74.70 | 79.05 | 1 | 30.1% | -0.92 | 0.0037 | -0.137 | |
| 0.1500 | 3.55 | 76 | 1,868 | 32.7% | 0.08 | 0.0030 | -0.118 | 610 | 79.50 | 83.80 | 1 | 30.1% | -0.93 | 0.0034 | -0.127 | |
| 0.1300 | 3.30 | 85 | 682 | 33.6% | 0.07 | 0.0027 | -0.109 | 615 | 84.30 | 88.70 | 2 | 1 | 30.1% | -0.94 | 0.0031 | -0.119 |
| 0.2100 | 3.10 | 125 | 1,104 | 34.7% | 0.07 | 0.0024 | -0.101 | 620 | 89.20 | 93.50 | 2 | 29.4% | -0.95 | 0.0029 | -0.112 | |
| 0.1300 | 2.90 | 206 | 1,065 | 35.4% | 0.06 | 0.0022 | -0.093 | 625 | 94.10 | 98.35 | -0.96 | 0.0027 | -0.102 | |||
| 0.1100 | 2.78 | 444 | 1,447 | 36.3% | 0.05 | 0.0020 | -0.087 | 630 | 99.10 | 103.35 | -0.97 | 0.0024 | -0.094 | |||
| 0.0900 | 2.65 | 22 | 603 | 37.2% | 0.05 | 0.0018 | -0.081 | 635 | 104.05 | 108.35 | -0.97 | 0.0022 | -0.091 | |||
| 0.1000 | 2.58 | 474 | 974 | 38.3% | 0.04 | 0.0016 | -0.075 | 640 | 109.05 | 113.35 | -0.98 | 0.0019 | -0.086 | |||
| 0.0800 | 2.50 | 2 | 491 | 39.2% | 0.04 | 0.0015 | -0.070 | 645 | 114.05 | 118.35 | -0.98 | 0.0017 | -0.080 | |||
| 0.0500 | 2.45 | 29 | 1,310 | 40.2% | 0.04 | 0.0013 | -0.066 | 650 | 119.05 | 123.35 | -0.99 | 0.0015 | -0.070 | |||
| 0.0400 | 2.40 | 1 | 303 | 41.2% | 0.03 | 0.0012 | -0.062 | 655 | 124.05 | 128.35 | -0.99 | 0.0012 | -0.069 | |||
| 0.0300 | 2.37 | 4 | 345 | 42.2% | 0.03 | 0.0011 | -0.059 | 660 | 129.05 | 133.35 | -0.99 | 0.0010 | -0.068 | |||
| 0.0300 | 2.34 | 1 | 267 | 43.2% | 0.03 | 0.0010 | -0.055 | 665 | 134.05 | 138.35 | -0.99 | 0.0008 | -0.067 | |||
| 0.0200 | 2.31 | 293 | 44.2% | 0.03 | 0.0010 | -0.052 | 670 | 139.05 | 143.35 | -1.00 | 0.0006 | -0.065 | ||||
| 0.0100 | 2.29 | 331 | 45.3% | 0.02 | 0.0009 | -0.050 | 675 | 144.05 | 148.35 | -1.00 | 0.0005 | -0.062 | ||||
| 0.0100 | 2.27 | 454 | 46.3% | 0.02 | 0.0008 | -0.047 | 680 | 149.05 | 153.35 | -1.00 | 0.0004 | -0.060 | ||||
| 0.0100 | 2.22 | 1 | 3,296 | 50.4% | 0.02 | 0.0006 | -0.039 | 700 | 169.05 | 173.35 | -1.00 | 0.0001 | -0.060 | |||
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 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs