MSFT option chain Microsoft Corporation

Expiration Cboe delayed options data · as of 06:40 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 ±23.7% (406.50–658.70) · ATM IV 31.1% · P/C open interest 0.91

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
272.25	276.00		12	42.2%	0.98	0.0002	0.000	270	0.4500	2.82		274	40.1%	-0.02	0.0002	-0.014
267.60	271.50		213	41.7%	0.98	0.0002	0.000	275	1.41	2.15		237	39.8%	-0.02	0.0003	-0.015
262.80	267.00		264	41.2%	0.98	0.0003	0.000	280	1.55	2.46		160	39.7%	-0.02	0.0003	-0.016
258.25	262.45		29	41.0%	0.98	0.0003	0.000	285	1.85	2.53		159	39.4%	-0.03	0.0003	-0.017
253.60	257.90		19	40.6%	0.97	0.0003	0.000	290	1.88	2.37		363	38.3%	-0.03	0.0003	-0.018
249.05	253.25		18	40.1%	0.97	0.0003	0.000	295	2.23	2.68	1	211	38.5%	-0.03	0.0004	-0.019
244.50	248.50	1	316	39.5%	0.97	0.0004	0.000	300	2.41	2.84		819	38.0%	-0.03	0.0004	-0.020
240.00	243.70	1	13	38.9%	0.97	0.0004	0.000	305	2.54	3.50		200	38.2%	-0.03	0.0004	-0.021
235.50	239.60		170	39.1%	0.96	0.0004	0.000	310	2.89	3.60		314	37.9%	-0.04	0.0004	-0.023
231.00	234.80		64	38.5%	0.96	0.0004	0.000	315	2.37	4.30		162	37.2%	-0.04	0.0005	-0.024
226.50	230.60		79	38.5%	0.96	0.0005	0.000	320	3.20	4.60		1,165	37.5%	-0.04	0.0005	-0.025
222.00	226.25		26	38.2%	0.96	0.0005	0.000	325	2.20	4.95		232	35.9%	-0.05	0.0005	-0.027
217.60	221.05		79	37.3%	0.95	0.0006	0.000	330	2.63	5.60		1,018	36.2%	-0.05	0.0006	-0.028
213.05	216.85		30	37.1%	0.95	0.0006	0.000	335	4.25	4.90		379	36.2%	-0.05	0.0006	-0.030
209.20	211.55		96	36.6%	0.94	0.0006	-0.002	340	4.90	5.65		715	36.5%	-0.06	0.0006	-0.031
204.95	207.10	1	52	36.4%	0.94	0.0007	-0.004	345	4.90	5.95	1	216	35.9%	-0.06	0.0007	-0.033
200.40	203.60	1	362	36.6%	0.94	0.0007	-0.006	350	5.75	6.35		635	35.9%	-0.07	0.0007	-0.034
195.60	199.40		113	36.1%	0.93	0.0007	-0.009	355	6.10	6.90	2	246	35.7%	-0.07	0.0008	-0.036
191.80	195.40		219	36.5%	0.93	0.0008	-0.011	360	6.65	7.10		628	35.3%	-0.08	0.0008	-0.038
187.00	190.80		52	35.6%	0.92	0.0008	-0.013	365	7.20	7.65		515	35.2%	-0.08	0.0008	-0.040
183.00	186.25		137	35.4%	0.92	0.0009	-0.016	370	7.00	8.25	2	649	34.5%	-0.09	0.0009	-0.041
178.50	182.30	1	94	35.1%	0.91	0.0009	-0.018	375	8.25	9.00	34	271	34.8%	-0.09	0.0010	-0.043
174.95	178.15		129	35.3%	0.90	0.0010	-0.020	380	8.00	9.75	17	579	34.2%	-0.10	0.0010	-0.045
171.00	173.75		123	35.0%	0.90	0.0010	-0.023	385	9.60	10.35	2	340	34.5%	-0.11	0.0010	-0.047
166.25	169.70		149	34.5%	0.89	0.0011	-0.025	390	9.90	11.70	63	575	34.5%	-0.11	0.0011	-0.049
162.80	165.40		168	34.5%	0.89	0.0011	-0.028	395	10.90	12.65	6	202	34.5%	-0.12	0.0012	-0.051
158.20	161.90	1	616	34.3%	0.88	0.0012	-0.030	400	11.45	12.35	40	997	33.7%	-0.13	0.0012	-0.052
154.10	158.35		111	34.3%	0.87	0.0012	-0.033	405	12.65	13.45		316	33.9%	-0.13	0.0013	-0.054
151.30	153.70		97	34.3%	0.86	0.0013	-0.035	410	13.45	15.20		301	34.1%	-0.14	0.0013	-0.056
146.50	150.00	2	71	33.8%	0.86	0.0013	-0.037	415	13.50	15.70	1	831	33.3%	-0.15	0.0014	-0.058
142.90	145.90	3	299	33.6%	0.85	0.0014	-0.040	420	15.55	16.90	15	795	33.7%	-0.16	0.0014	-0.060
139.60	142.30		87	33.7%	0.84	0.0014	-0.042	425	15.50	17.60	1	334	33.0%	-0.17	0.0015	-0.062
135.15	138.35		141	33.2%	0.83	0.0015	-0.045	430	17.00	19.20		406	33.3%	-0.17	0.0016	-0.064
131.95	134.65		116	33.3%	0.82	0.0016	-0.047	435	17.20	20.35		757	32.8%	-0.18	0.0016	-0.066
127.80	131.20	3	157	33.0%	0.81	0.0016	-0.049	440	18.95	20.85	1	383	32.6%	-0.19	0.0017	-0.068
125.20	127.80		231	33.3%	0.81	0.0017	-0.051	445	20.75	21.80	2	293	32.6%	-0.20	0.0018	-0.069
121.70	123.75		1,294	33.0%	0.80	0.0017	-0.054	450	22.50	23.45	53	746	32.7%	-0.21	0.0018	-0.071
118.25	120.65		215	33.0%	0.79	0.0018	-0.056	455	23.30	24.75	19	433	32.4%	-0.22	0.0019	-0.073
114.50	117.00	1	583	32.7%	0.78	0.0018	-0.058	460	25.20	26.50	6	534	32.6%	-0.23	0.0019	-0.075
111.50	113.65		132	32.7%	0.77	0.0019	-0.060	465	26.45	27.95	20	556	32.4%	-0.24	0.0020	-0.076
107.95	110.65	18	673	32.6%	0.76	0.0019	-0.062	470	28.20	29.70		400	32.4%	-0.26	0.0020	-0.078
104.15	107.40		195	32.3%	0.75	0.0020	-0.064	475	29.60	31.10	1	405	32.2%	-0.27	0.0021	-0.080
100.90	104.00		191	32.1%	0.73	0.0020	-0.066	480	30.55	32.30	273	574	31.7%	-0.28	0.0022	-0.081
97.95	100.85	2	161	32.0%	0.72	0.0021	-0.068	485	31.60	34.95		319	31.7%	-0.29	0.0022	-0.082
95.30	97.75	1	241	32.1%	0.71	0.0021	-0.070	490	34.05	36.00		645	31.6%	-0.30	0.0023	-0.084
92.00	95.00		302	31.9%	0.70	0.0022	-0.071	495	35.25	38.60		475	31.5%	-0.31	0.0023	-0.085
88.55	91.85		801	31.6%	0.69	0.0022	-0.073	500	37.20	40.10	1	692	31.3%	-0.33	0.0024	-0.086
86.30	88.95	3	194	31.7%	0.68	0.0022	-0.074	505	39.20	42.25	1	223	31.3%	-0.34	0.0024	-0.087
82.80	86.35	3	398	31.5%	0.67	0.0023	-0.076	510	41.25	43.85	70	423	31.1%	-0.35	0.0025	-0.088
80.10	83.60	1	251	31.4%	0.66	0.0023	-0.077	515	43.95	47.50		185	31.5%	-0.36	0.0025	-0.089
77.25	80.95		379	31.3%	0.64	0.0024	-0.078	520	46.30	48.45	2	139	31.2%	-0.38	0.0026	-0.090
74.80	78.20		218	31.3%	0.63	0.0024	-0.079	525	48.55	50.85	13	159	31.1%	-0.39	0.0026	-0.091
72.20	75.50	202	326	31.2%	0.62	0.0024	-0.081	530	50.85	53.15	206	153	31.0%	-0.40	0.0026	-0.092
70.25	73.00	2	563	31.2%	0.61	0.0024	-0.081	535	53.35	55.60	7	255	31.0%	-0.42	0.0027	-0.093
67.20	70.65		280	31.0%	0.60	0.0025	-0.082	540	55.10	58.10	5	87	30.7%	-0.43	0.0027	-0.093
64.70	68.40		219	31.0%	0.58	0.0025	-0.083	545	58.35	60.85	1	129	30.9%	-0.44	0.0028	-0.094
62.55	66.05	4	2,017	30.9%	0.57	0.0025	-0.084	550	60.85	63.55	5	137	30.8%	-0.46	0.0028	-0.094
60.25	63.75		443	30.9%	0.56	0.0025	-0.084	555	62.95	66.00	2	130	30.6%	-0.47	0.0028	-0.095
58.00	61.50		577	30.8%	0.55	0.0025	-0.085	560	66.10	69.05	23	123	30.7%	-0.48	0.0028	-0.095
56.30	59.25	2	460	30.8%	0.54	0.0026	-0.085	565	69.10	71.70		39	30.6%	-0.50	0.0029	-0.095
54.20	57.40	1	316	30.8%	0.52	0.0026	-0.086	570	71.30	74.70		60	30.4%	-0.51	0.0029	-0.096
53.15	55.10	3	411	30.9%	0.51	0.0026	-0.086	575	74.95	77.15		58	30.4%	-0.53	0.0029	-0.096
51.35	52.65	224	416	30.8%	0.50	0.0026	-0.086	580	78.00	80.15		31	30.3%	-0.54	0.0030	-0.096
48.45	51.10	2	671	30.6%	0.49	0.0026	-0.086	585	80.55	83.80		147	30.3%	-0.55	0.0030	-0.096
46.90	49.60	12	759	30.7%	0.48	0.0026	-0.086	590	84.30	86.45		3	30.3%	-0.57	0.0030	-0.095
44.50	47.75	3	281	30.5%	0.46	0.0026	-0.086	595	87.00	90.20		66	30.2%	-0.58	0.0030	-0.095
44.20	45.95	72	1,287	30.8%	0.45	0.0026	-0.086	600	90.15	94.30		58	30.3%	-0.59	0.0030	-0.095
42.15	44.30	76	319	30.6%	0.44	0.0026	-0.085	605	93.55	97.50	1		30.3%	-0.61	0.0030	-0.095
40.85	42.65	9	256	30.7%	0.43	0.0026	-0.085	610	96.85	100.20		40	30.0%	-0.62	0.0030	-0.094
39.30	40.95	5	545	30.6%	0.42	0.0025	-0.085	615	100.45	103.70			30.0%	-0.64	0.0030	-0.094
37.65	39.05	3	513	30.4%	0.41	0.0025	-0.084	620	103.80	108.00		2	30.1%	-0.65	0.0030	-0.093
35.00	38.20	1	493	30.3%	0.40	0.0025	-0.084	625	107.60	111.00		5	30.0%	-0.66	0.0030	-0.092
34.85	35.95		394	30.3%	0.39	0.0025	-0.083	630	112.20	114.65		3	30.2%	-0.68	0.0030	-0.092
33.35	35.50	4	390	30.5%	0.37	0.0025	-0.082	635	114.90	118.35		3	29.8%	-0.69	0.0030	-0.091
32.15	33.20	16	948	30.3%	0.36	0.0024	-0.082	640	118.65	122.15			29.8%	-0.70	0.0030	-0.090
30.90	32.15	1	260	30.3%	0.35	0.0024	-0.081	645	122.60	126.00		5	29.8%	-0.71	0.0030	-0.089
28.65	30.60	35	512	29.9%	0.34	0.0024	-0.080	650	126.40	130.30		28	29.8%	-0.73	0.0030	-0.087
28.45	29.95		215	30.3%	0.33	0.0024	-0.079	655	131.65	133.80		21	30.1%	-0.74	0.0030	-0.086
27.30	28.15	2	892	30.1%	0.32	0.0024	-0.078	660	134.45	138.45		18	29.9%	-0.75	0.0030	-0.085
26.00	27.90	17	270	30.3%	0.32	0.0023	-0.077	665	139.10	141.90		1	29.8%	-0.76	0.0029	-0.083
24.80	26.10	1	145	30.0%	0.31	0.0023	-0.076	670	142.65	146.05		33	29.6%	-0.78	0.0029	-0.082
24.10	25.60	1	57	30.2%	0.30	0.0023	-0.075	675	147.10	150.20		89	29.7%	-0.79	0.0029	-0.080
23.10	24.55	1	229	30.2%	0.29	0.0022	-0.074	680	151.10	154.45		10	29.6%	-0.80	0.0029	-0.079
19.55	20.30	12	1,337	30.0%	0.25	0.0021	-0.070	700	168.70	171.80		20	29.6%	-0.85	0.0028	-0.071
16.15	17.15		195	29.8%	0.22	0.0020	-0.065	720	186.80	189.90		78	29.5%	-0.89	0.0029	-0.071
12.45	15.65		213	29.8%	0.20	0.0018	-0.060	740	205.25	208.75		16	29.0%	-0.93	0.0030	-0.070
10.30	13.40		535	29.8%	0.17	0.0017	-0.055	760	224.60	228.00		19		-0.97	0.0023	-0.068
9.75	11.50		30	30.3%	0.15	0.0015	-0.050	780	244.35	248.00				-0.99	0.0008	-0.084

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 — Sep 17, 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 — Sep 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive