MSFT option chain Microsoft Corporation

Expiration Cboe delayed options data · as of 15:40 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 ±13.7% (457.88–603.48) · ATM IV 29.7% · P/C open interest 0.49

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
262.70	265.40			49.5%	0.99	0.0001	0.000	270	0	0.7500			51.3%	-0.01	0.0001	-0.009
257.75	260.75			50.6%	0.99	0.0001	0.000	275	0	0.7800			50.3%	-0.01	0.0001	-0.010
252.35	255.40				0.99	0.0001	0.000	280	0	0.8100			49.3%	-0.01	0.0001	-0.011
247.95	250.45			44.1%	0.99	0.0001	0.000	285	0	0.8000			48.0%	-0.01	0.0001	-0.011
242.55	245.85			40.6%	0.99	0.0001	0.000	290	0	0.8100			46.9%	-0.01	0.0001	-0.012
237.60	240.75			32.0%	0.99	0.0002	0.000	295	0	0.8200			45.7%	-0.01	0.0002	-0.013
232.70	236.05			39.3%	0.99	0.0002	0.000	300	0	0.7500			44.0%	-0.01	0.0002	-0.013
228.45	231.30			45.6%	0.99	0.0002	0.000	305	0	0.8600			43.7%	-0.01	0.0002	-0.014
223.25	226.10			40.6%	0.99	0.0002	0.000	310	0	0.8800			42.7%	-0.01	0.0002	-0.015
218.65	221.40			43.2%	0.99	0.0002	0.000	315	0	1.11			42.9%	-0.01	0.0002	-0.016
213.35	216.60			40.6%	0.99	0.0002	0.000	320	0.0100	1.00			41.2%	-0.01	0.0003	-0.018
208.95	211.55			41.6%	0.99	0.0003	0.000	325	0.0400	1.06		1	40.6%	-0.01	0.0003	-0.019
204.10	206.75			41.4%	0.98	0.0003	0.000	330	0.6400	0.9800	1	1	41.9%	-0.02	0.0003	-0.020
199.25	201.95			41.1%	0.98	0.0003	0.000	335	0.1300	1.45			40.5%	-0.02	0.0004	-0.021
194.40	197.10			40.5%	0.98	0.0004	0.000	340	0.2400	1.53		96	40.1%	-0.02	0.0004	-0.023
189.20	192.55			39.7%	0.98	0.0004	-0.000	345	0.5400	1.34			39.4%	-0.02	0.0004	-0.025
184.75	187.00			38.0%	0.98	0.0004	-0.003	350	0.6500	1.40			38.8%	-0.02	0.0005	-0.026
179.95	182.20			37.7%	0.97	0.0005	-0.005	355	0.8200	1.33	2	64	38.0%	-0.03	0.0005	-0.028
175.15	177.45		5	37.5%	0.97	0.0005	-0.008	360	1.09	1.72			38.7%	-0.03	0.0006	-0.030
170.40	172.65			37.2%	0.97	0.0006	-0.011	365	1.05	2.03		2	38.2%	-0.03	0.0006	-0.033
165.65	167.90			36.9%	0.97	0.0006	-0.014	370	1.29	2.04		26	37.6%	-0.03	0.0007	-0.035
160.90	163.70			37.7%	0.96	0.0007	-0.017	375	1.55	1.90		2	36.7%	-0.04	0.0007	-0.038
156.20	158.80			37.0%	0.96	0.0008	-0.020	380	1.78	2.31		4	36.8%	-0.04	0.0008	-0.041
151.50	154.35			37.0%	0.95	0.0008	-0.024	385	1.99	2.62		3	36.5%	-0.05	0.0009	-0.043
146.80	149.15		7	35.8%	0.95	0.0009	-0.027	390	2.33	2.75		223	36.1%	-0.05	0.0010	-0.046
142.15	144.60		1	35.6%	0.94	0.0010	-0.031	395	2.50	3.20		4	35.8%	-0.06	0.0010	-0.050
137.55	140.25		3	35.7%	0.94	0.0011	-0.035	400	2.94	3.60		2	35.8%	-0.06	0.0011	-0.053
132.95	135.30		1	34.9%	0.93	0.0012	-0.039	405	3.25	3.95		2	35.4%	-0.07	0.0012	-0.057
128.40	130.75			34.6%	0.93	0.0013	-0.043	410	3.30	4.25	25	1	34.6%	-0.08	0.0013	-0.061
123.85	126.25			34.3%	0.92	0.0014	-0.048	415	3.85	4.80		2	34.6%	-0.08	0.0014	-0.065
119.40	121.80			34.0%	0.91	0.0015	-0.053	420	4.30	5.15			34.2%	-0.09	0.0016	-0.069
114.95	117.25		3	33.6%	0.90	0.0016	-0.057	425	4.80	5.60		4	33.8%	-0.10	0.0017	-0.073
110.55	113.00		1	33.5%	0.89	0.0018	-0.062	430	5.50	6.30	2	6	33.8%	-0.11	0.0018	-0.077
106.20	108.65			33.2%	0.88	0.0019	-0.067	435	6.00	6.75		1	33.3%	-0.12	0.0020	-0.081
101.90	104.40		2	32.9%	0.87	0.0020	-0.072	440	6.65	7.50		2	33.1%	-0.13	0.0021	-0.086
97.65	100.00			32.5%	0.86	0.0022	-0.077	445	7.20	8.30	2	3	32.8%	-0.14	0.0022	-0.090
93.50	96.05		6	32.5%	0.85	0.0023	-0.082	450	8.10	9.05	35	5	32.6%	-0.15	0.0024	-0.095
89.40	91.90		1	32.2%	0.84	0.0025	-0.087	455	8.75	9.95		16	32.3%	-0.17	0.0025	-0.100
85.35	87.90	2	1	31.9%	0.83	0.0026	-0.092	460	9.85	10.75		107	32.1%	-0.18	0.0027	-0.104
81.40	84.00			31.8%	0.81	0.0028	-0.097	465	10.65	11.85	1	4	31.8%	-0.19	0.0028	-0.109
77.50	80.10		5	31.5%	0.80	0.0029	-0.102	470	11.70	12.90	25	11	31.6%	-0.21	0.0030	-0.113
73.70	76.30		3	31.3%	0.78	0.0031	-0.107	475	13.00	14.15		5	31.5%	-0.22	0.0031	-0.117
70.00	72.60		1	31.1%	0.76	0.0032	-0.112	480	14.25	15.45		29	31.3%	-0.24	0.0033	-0.122
66.40	69.15	2	12	31.0%	0.75	0.0034	-0.116	485	15.70	16.80	28	5	31.2%	-0.26	0.0034	-0.126
62.90	65.55		5	30.8%	0.73	0.0035	-0.120	490	16.90	18.20		23	30.9%	-0.28	0.0036	-0.129
59.50	61.95		1	30.6%	0.71	0.0036	-0.124	495	18.50	19.85		34	30.8%	-0.30	0.0037	-0.133
56.20	58.65	2	67	30.4%	0.69	0.0038	-0.128	500	20.25	21.45		25	30.6%	-0.32	0.0039	-0.136
53.00	55.70		1	30.4%	0.67	0.0039	-0.131	505	21.75	23.20			30.3%	-0.34	0.0040	-0.139
49.90	52.25	1	64	30.1%	0.65	0.0040	-0.134	510	23.50	25.05		2	30.1%	-0.36	0.0041	-0.142
46.90	49.25		40	29.9%	0.63	0.0041	-0.136	515	25.70	27.30		3	30.2%	-0.38	0.0042	-0.144
44.15	46.35	1	5	29.9%	0.61	0.0042	-0.139	520	28.15	29.30	1	19	30.2%	-0.40	0.0043	-0.146
41.35	43.10		17	29.5%	0.59	0.0042	-0.140	525	30.30	31.25	4	12	29.9%	-0.42	0.0044	-0.148
38.75	40.55		66	29.5%	0.57	0.0043	-0.142	530	32.70	33.60	4	39	29.8%	-0.44	0.0045	-0.149
36.20	37.75	1	27	29.3%	0.55	0.0044	-0.142	535	35.05	36.05	2	17	29.7%	-0.47	0.0046	-0.150
34.00	35.25		86	29.2%	0.53	0.0044	-0.143	540	37.50	38.60		13	29.5%	-0.49	0.0046	-0.150
31.70	32.85		6	29.1%	0.50	0.0044	-0.143	545	40.15	41.20			29.4%	-0.51	0.0047	-0.150
29.45	30.60	1	66	29.0%	0.48	0.0044	-0.143	550	42.90	44.25	14	26	29.4%	-0.54	0.0047	-0.149
27.45	28.50		21	28.9%	0.46	0.0044	-0.142	555	45.85	46.95		1	29.2%	-0.56	0.0047	-0.148
25.50	26.55	1	17	28.8%	0.44	0.0044	-0.140	560	48.90	50.05			29.1%	-0.58	0.0047	-0.147
23.55	25.25			29.0%	0.42	0.0044	-0.139	565	52.00	53.75			29.3%	-0.60	0.0047	-0.145
21.90	22.85		10	28.7%	0.40	0.0044	-0.137	570	54.70	57.10			29.0%	-0.63	0.0047	-0.143
20.30	21.10		2	28.6%	0.38	0.0043	-0.135	575	57.85	60.65	2		28.9%	-0.65	0.0046	-0.140
18.70	19.50	1	609	28.5%	0.36	0.0042	-0.132	580	61.90	64.20		1	29.1%	-0.67	0.0046	-0.137
17.35	18.00		29	28.5%	0.34	0.0042	-0.129	585	65.05	67.70			28.8%	-0.69	0.0045	-0.134
16.00	17.15	2	12	28.7%	0.32	0.0041	-0.126	590	68.85	71.45			28.9%	-0.71	0.0044	-0.130
14.70	15.65	1	3	28.6%	0.30	0.0040	-0.122	595	72.65	75.25			28.8%	-0.73	0.0043	-0.126
13.45	14.50		97	28.5%	0.28	0.0039	-0.119	600	76.50	79.40			29.0%	-0.75	0.0042	-0.121
12.40	13.45		9	28.6%	0.26	0.0038	-0.115	605	80.45	83.25			28.8%	-0.77	0.0041	-0.117
11.40	12.25	3	119	28.5%	0.25	0.0036	-0.111	610	84.45	87.50			28.9%	-0.79	0.0040	-0.112
10.40	11.25		14	28.4%	0.23	0.0035	-0.107	615	88.75	91.65			29.0%	-0.81	0.0039	-0.107
9.35	10.60		17	28.5%	0.22	0.0034	-0.103	620	92.95	95.90			29.0%	-0.82	0.0037	-0.103
8.65	9.45		103	28.3%	0.20	0.0032	-0.099	625	97.25	100.20			29.1%	-0.84	0.0036	-0.098
7.85	8.65		13	28.3%	0.19	0.0031	-0.095	630	101.65	104.60			29.1%	-0.85	0.0035	-0.094
7.20	8.05		9	28.4%	0.18	0.0030	-0.090	635	106.10	109.00			29.2%	-0.87	0.0034	-0.090
6.55	7.35	1	35	28.3%	0.16	0.0028	-0.086	640	110.65	113.50			29.3%	-0.88	0.0033	-0.087
5.95	6.75	1	17	28.3%	0.15	0.0027	-0.082	645	115.20	118.10			29.4%	-0.90	0.0033	-0.083
5.40	6.10		8	28.3%	0.14	0.0026	-0.078	650	119.85	122.70			29.6%	-0.91	0.0032	-0.079
4.90	5.75			28.4%	0.13	0.0025	-0.074	655	124.55	127.40			29.8%	-0.92	0.0032	-0.075
4.45	5.10		2	28.3%	0.12	0.0023	-0.070	660	129.25	132.10			29.9%	-0.94	0.0031	-0.072
3.90	4.65			28.1%	0.11	0.0022	-0.067	665	134.00	136.85			30.1%	-0.95	0.0031	-0.077
3.65	4.40		2	28.4%	0.10	0.0021	-0.063	670	138.40	141.65			29.8%	-0.96	0.0031	-0.079
3.30	3.85		1	28.2%	0.10	0.0020	-0.059	675	143.25	146.50			30.0%	-0.97	0.0028	-0.086
3.00	3.50			28.2%	0.09	0.0019	-0.056	680	148.15	151.30			30.2%	-0.98	0.0024	-0.084
2.59	3.40			28.3%	0.08	0.0018	-0.053	685	152.95	156.30			30.5%	-0.99	0.0018	-0.069
2.45	3.10			28.5%	0.08	0.0016	-0.050	690	157.70	161.20			30.2%	-0.99	0.0010	-0.069
2.12	2.69		1	28.2%	0.07	0.0015	-0.047	695	162.75	166.25			31.2%	-1.00	0.0005	-0.069
2.01	2.54		83	28.5%	0.07	0.0014	-0.044	700	167.60	171.40			31.8%	-1.00	0.0002	-0.069
1.84	2.48		2	28.7%	0.06	0.0014	-0.041	705	172.70	176.25			32.3%	-1.00	0.0000	-0.069
1.46	2.29			28.5%	0.06	0.0013	-0.039	710	178.00	181.25			33.8%	-1.00	0.0000	-0.069
1.31	2.10			28.6%	0.05	0.0012	-0.036	715	182.70	186.25			33.6%	-1.00	0.0000	-0.069
1.14	1.93			28.5%	0.05	0.0011	-0.034	720	187.75	191.25			34.4%	-1.00	0.0000	-0.069
0.8700	1.79			28.3%	0.04	0.0010	-0.032	725	192.60	196.25			34.4%	-1.00	0.0000	-0.069
0.9700	1.52			28.5%	0.04	0.0010	-0.030	730	197.70	201.05			34.6%	-1.00	0.0000	-0.069
0.7300	1.44			28.4%	0.04	0.0009	-0.028	735	202.60	206.20			35.4%	-1.00	0.0000	-0.069
0.7400	1.34			28.7%	0.03	0.0008	-0.026	740	207.65	211.20			36.3%	-1.00	0.0000	-0.069
0.5900	1.21			28.5%	0.03	0.0008	-0.024	745	212.60	216.20			36.6%	-1.00	0.0000	-0.069
0.2100	1.70			29.2%	0.03	0.0007	-0.023	750	218.05	221.20			38.8%	-1.00	0.0000	-0.069
0.1200	1.39		1	28.6%	0.03	0.0007	-0.021	755	222.70	226.25			38.4%	-1.00	0.0000	-0.069
0.0600	1.33			28.7%	0.02	0.0006	-0.020	760	227.90	231.25			39.8%	-1.00	0.0000	-0.069
0.0200	1.27			28.9%	0.02	0.0006	-0.018	765	232.70	236.20			39.4%	-1.00	0.0000	-0.069
0.0100	1.22			29.1%	0.02	0.0006	-0.017	770	237.70	241.20			40.0%	-1.00	0.0000	-0.069
0	1.17			29.3%	0.02	0.0005	-0.016	775	242.95	246.20			41.5%	-1.00	0.0000	-0.069
0	1.30			30.2%	0.02	0.0005	-0.015	780	247.70	251.20			41.1%	-1.00	0.0000	-0.069
0	1.10			29.9%	0.02	0.0004	-0.014	785	252.95	256.20			42.6%	-1.00	0.0000	-0.069
0	1.08			30.3%	0.01	0.0004	-0.013	790	257.95	261.20			43.2%	-1.00	0.0000	-0.069
0	1.17			31.1%	0.01	0.0004	-0.012	795	262.85	266.25			43.6%	-1.00	0.0000	-0.069

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 — Feb 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

MSFT option chain Microsoft Corporation

Volatility smile — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive