MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 16:04 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 ±7.4% (495.13–574.78) · ATM IV 31.2% · 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 | |
| 264.35 | 267.35 | 62 | 83.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 457 | 74.2% | -0.00 | 0.0000 | -0.004 | ||
| 259.30 | 262.40 | 1 | 28 | 78.6% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 333 | 73.7% | -0.00 | 0.0000 | -0.005 | |
| 254.40 | 257.40 | 52 | 80.3% | 1.00 | 0.0000 | 0.000 | 280 | 0.0100 | 0.0800 | 6 | 2,529 | 75.5% | -0.00 | 0.0000 | -0.005 | |
| 249.40 | 252.60 | 41 | 84.2% | 1.00 | 0.0000 | 0.000 | 285 | 0.0200 | 0.0700 | 381 | 73.6% | -0.00 | 0.0000 | -0.006 | ||
| 244.45 | 247.45 | 33 | 77.3% | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.0700 | 6 | 2,260 | 70.9% | -0.00 | 0.0000 | -0.006 | |
| 239.40 | 242.50 | 125 | 73.6% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.5500 | 530 | 84.3% | -0.00 | 0.0000 | -0.007 | ||
| 235.00 | 237.50 | 109 | 85.6% | 1.00 | 0.0000 | 0.000 | 300 | 0.0300 | 0.1100 | 45 | 3,322 | 70.8% | -0.00 | 0.0000 | -0.008 | |
| 229.50 | 232.70 | 2 | 61 | 77.1% | 1.00 | 0.0000 | 0.000 | 305 | 0.0400 | 0.0600 | 5 | 673 | 66.8% | -0.00 | 0.0000 | -0.009 |
| 224.75 | 227.50 | 31 | 75.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.4900 | 1,228 | 76.8% | -0.00 | 0.0001 | -0.009 | ||
| 219.50 | 222.65 | 33 | 69.7% | 1.00 | 0.0001 | 0.000 | 315 | 0.0400 | 0.1400 | 1 | 1,850 | 66.9% | -0.00 | 0.0001 | -0.010 | |
| 214.95 | 217.80 | 94 | 78.2% | 1.00 | 0.0001 | 0.000 | 320 | 0.0100 | 0.1500 | 1,087 | 64.3% | -0.00 | 0.0001 | -0.011 | ||
| 209.70 | 212.85 | 61 | 72.7% | 1.00 | 0.0001 | 0.000 | 325 | 0.0100 | 0.1500 | 10 | 2,024 | 62.5% | -0.00 | 0.0001 | -0.012 | |
| 204.95 | 207.85 | 122 | 73.7% | 1.00 | 0.0001 | 0.000 | 330 | 0.0100 | 0.1400 | 1 | 1,673 | 60.4% | -0.00 | 0.0001 | -0.013 | |
| 199.80 | 202.75 | 71 | 67.5% | 1.00 | 0.0001 | 0.000 | 335 | 0.0300 | 0.1400 | 876 | 59.4% | -0.00 | 0.0001 | -0.014 | ||
| 195.15 | 197.95 | 182 | 72.1% | 1.00 | 0.0001 | 0.000 | 340 | 0.0800 | 0.1900 | 1,109 | 60.6% | -0.00 | 0.0001 | -0.015 | ||
| 189.85 | 192.70 | 162 | 62.4% | 1.00 | 0.0001 | 0.000 | 345 | 0.0500 | 0.2200 | 1,164 | 58.8% | -0.00 | 0.0001 | -0.016 | ||
| 184.70 | 187.85 | 966 | 59.8% | 1.00 | 0.0001 | 0.000 | 350 | 0.0800 | 0.2000 | 4,115 | 57.3% | -0.00 | 0.0001 | -0.017 | ||
| 180.40 | 183.10 | 315 | 68.5% | 0.99 | 0.0001 | 0.000 | 355 | 0.0800 | 0.2200 | 3 | 2,727 | 56.0% | -0.01 | 0.0002 | -0.019 | |
| 174.80 | 177.95 | 364 | 58.3% | 0.99 | 0.0002 | 0.000 | 360 | 0.1000 | 0.1600 | 1 | 3,964 | 53.3% | -0.01 | 0.0002 | -0.020 | |
| 169.80 | 172.85 | 306 | 54.2% | 0.99 | 0.0002 | 0.000 | 365 | 0.1100 | 0.2100 | 2,653 | 52.9% | -0.01 | 0.0002 | -0.022 | ||
| 164.95 | 167.80 | 808 | 53.5% | 0.99 | 0.0002 | -0.002 | 370 | 0.1300 | 0.2300 | 5 | 4,444 | 51.9% | -0.01 | 0.0002 | -0.023 | |
| 159.90 | 162.80 | 732 | 50.3% | 0.99 | 0.0002 | -0.005 | 375 | 0.1500 | 0.2800 | 1,133 | 51.3% | -0.01 | 0.0003 | -0.025 | ||
| 154.95 | 157.85 | 650 | 49.7% | 0.99 | 0.0003 | -0.007 | 380 | 0.1100 | 0.3500 | 17 | 3,247 | 50.0% | -0.01 | 0.0003 | -0.028 | |
| 150.70 | 152.70 | 846 | 54.1% | 0.99 | 0.0003 | -0.010 | 385 | 0.2000 | 0.3500 | 4 | 1,343 | 49.5% | -0.01 | 0.0003 | -0.030 | |
| 145.00 | 148.00 | 1 | 1,189 | 48.0% | 0.99 | 0.0004 | -0.013 | 390 | 0.2400 | 0.3100 | 468 | 3,354 | 47.8% | -0.01 | 0.0004 | -0.032 |
| 140.00 | 143.45 | 1,354 | 50.2% | 0.99 | 0.0004 | -0.016 | 395 | 0.3000 | 0.3500 | 267 | 2,336 | 47.1% | -0.01 | 0.0004 | -0.035 | |
| 135.10 | 138.25 | 4,261 | 47.3% | 0.99 | 0.0005 | -0.020 | 400 | 0.3000 | 0.4700 | 39 | 6,184 | 46.5% | -0.01 | 0.0005 | -0.038 | |
| 130.20 | 133.45 | 1,288 | 47.5% | 0.98 | 0.0005 | -0.024 | 405 | 0.3500 | 0.4600 | 225 | 1,503 | 45.1% | -0.02 | 0.0006 | -0.042 | |
| 125.35 | 128.45 | 894 | 46.4% | 0.98 | 0.0006 | -0.028 | 410 | 0.4100 | 0.5200 | 623 | 3,569 | 44.3% | -0.02 | 0.0006 | -0.046 | |
| 120.80 | 123.60 | 998 | 47.7% | 0.98 | 0.0007 | -0.033 | 415 | 0.4600 | 0.7100 | 106 | 1,279 | 44.1% | -0.02 | 0.0007 | -0.050 | |
| 115.40 | 118.35 | 21.4K | 42.1% | 0.98 | 0.0008 | -0.038 | 420 | 0.5300 | 0.7900 | 38 | 3,580 | 43.2% | -0.02 | 0.0008 | -0.055 | |
| 111.40 | 114.00 | 1,328 | 47.6% | 0.97 | 0.0009 | -0.044 | 425 | 0.6300 | 0.7200 | 143 | 1,311 | 41.5% | -0.03 | 0.0009 | -0.060 | |
| 105.70 | 108.65 | 2 | 1,211 | 41.3% | 0.97 | 0.0010 | -0.051 | 430 | 0.7000 | 0.7900 | 249 | 3,397 | 40.4% | -0.03 | 0.0011 | -0.066 |
| 101.25 | 103.35 | 1 | 899 | 40.5% | 0.97 | 0.0012 | -0.058 | 435 | 0.8300 | 0.9200 | 360 | 3,953 | 39.8% | -0.03 | 0.0012 | -0.073 |
| 96.40 | 99.25 | 2,080 | 42.2% | 0.96 | 0.0013 | -0.066 | 440 | 0.9600 | 1.05 | 269 | 2,602 | 39.0% | -0.04 | 0.0014 | -0.081 | |
| 91.85 | 93.60 | 2 | 1,132 | 39.5% | 0.96 | 0.0015 | -0.075 | 445 | 1.12 | 1.29 | 111 | 1,694 | 38.5% | -0.05 | 0.0016 | -0.089 |
| 86.50 | 88.65 | 17 | 4,700 | 36.5% | 0.95 | 0.0018 | -0.085 | 450 | 1.32 | 1.43 | 66 | 5,526 | 37.6% | -0.05 | 0.0018 | -0.099 |
| 81.90 | 84.10 | 3 | 927 | 37.0% | 0.94 | 0.0020 | -0.096 | 455 | 1.55 | 1.72 | 555 | 5,287 | 37.1% | -0.06 | 0.0021 | -0.110 |
| 77.60 | 78.90 | 1 | 2,057 | 36.2% | 0.93 | 0.0023 | -0.108 | 460 | 1.80 | 1.99 | 114 | 6,004 | 36.4% | -0.07 | 0.0024 | -0.121 |
| 72.85 | 74.80 | 1,641 | 36.7% | 0.92 | 0.0026 | -0.122 | 465 | 2.11 | 2.35 | 19 | 1,913 | 35.8% | -0.08 | 0.0027 | -0.134 | |
| 68.45 | 69.75 | 21 | 4,955 | 35.6% | 0.91 | 0.0030 | -0.136 | 470 | 2.61 | 2.76 | 70 | 4,443 | 35.5% | -0.10 | 0.0031 | -0.148 |
| 63.95 | 65.50 | 2 | 894 | 35.6% | 0.89 | 0.0034 | -0.152 | 475 | 3.05 | 3.30 | 39 | 2,379 | 35.0% | -0.11 | 0.0034 | -0.163 |
| 59.20 | 61.55 | 22 | 10.9K | 35.3% | 0.87 | 0.0038 | -0.168 | 480 | 3.65 | 3.85 | 116 | 3,737 | 34.6% | -0.13 | 0.0039 | -0.179 |
| 55.05 | 56.80 | 2 | 1,655 | 34.5% | 0.85 | 0.0042 | -0.185 | 485 | 4.30 | 4.55 | 49 | 1,887 | 34.2% | -0.15 | 0.0043 | -0.195 |
| 50.85 | 52.45 | 1 | 4,232 | 34.0% | 0.83 | 0.0047 | -0.203 | 490 | 5.10 | 5.30 | 128 | 6,838 | 33.8% | -0.17 | 0.0048 | -0.212 |
| 47.20 | 48.55 | 3 | 2,086 | 34.4% | 0.81 | 0.0052 | -0.220 | 495 | 5.95 | 6.25 | 241 | 1,675 | 33.4% | -0.20 | 0.0052 | -0.228 |
| 43.30 | 44.00 | 6 | 10.1K | 33.4% | 0.78 | 0.0056 | -0.237 | 500 | 7.00 | 7.20 | 1,004 | 11.1K | 32.9% | -0.23 | 0.0057 | -0.244 |
| 39.20 | 40.35 | 132 | 1,837 | 33.0% | 0.75 | 0.0061 | -0.253 | 505 | 8.15 | 8.45 | 124 | 1,857 | 32.6% | -0.26 | 0.0062 | -0.259 |
| 36.55 | 38.65 | 32.1% | 0.73 | 0.0063 | -0.261 | 507.5 | 8.80 | 9.25 | 21 | 32.6% | -0.27 | 0.0064 | -0.266 | |||
| 35.90 | 36.30 | 88 | 5,769 | 32.6% | 0.72 | 0.0066 | -0.268 | 510 | 9.45 | 9.95 | 91 | 4,792 | 32.4% | -0.29 | 0.0066 | -0.273 |
| 33.20 | 35.00 | 30 | 32.0% | 0.70 | 0.0068 | -0.275 | 512.5 | 10.20 | 10.70 | 1 | 32.3% | -0.30 | 0.0068 | -0.279 | ||
| 32.30 | 33.00 | 49 | 2,960 | 32.4% | 0.68 | 0.0070 | -0.281 | 515 | 11.05 | 11.35 | 48 | 2,504 | 32.1% | -0.32 | 0.0070 | -0.284 |
| 30.65 | 31.40 | 1 | 32.3% | 0.67 | 0.0072 | -0.286 | 517.5 | 11.95 | 12.20 | 7 | 32.0% | -0.34 | 0.0072 | -0.289 | ||
| 29.00 | 29.70 | 24 | 6,493 | 32.1% | 0.65 | 0.0073 | -0.291 | 520 | 12.80 | 13.10 | 106 | 1,851 | 31.9% | -0.36 | 0.0074 | -0.294 |
| 27.35 | 28.20 | 32.0% | 0.63 | 0.0075 | -0.296 | 522.5 | 13.75 | 14.15 | 4 | 31.9% | -0.38 | 0.0075 | -0.298 | |||
| 25.95 | 26.45 | 34 | 3,524 | 31.8% | 0.61 | 0.0076 | -0.299 | 525 | 14.70 | 15.00 | 17 | 1,670 | 31.6% | -0.40 | 0.0076 | -0.301 |
| 24.45 | 25.15 | 11 | 31.8% | 0.59 | 0.0078 | -0.302 | 527.5 | 15.60 | 16.05 | 26 | 31.4% | -0.41 | 0.0078 | -0.303 | ||
| 23.10 | 23.30 | 324 | 4,795 | 31.3% | 0.57 | 0.0079 | -0.305 | 530 | 16.75 | 17.10 | 289 | 3,711 | 31.3% | -0.43 | 0.0079 | -0.305 |
| 21.70 | 22.30 | 70 | 31.6% | 0.55 | 0.0080 | -0.306 | 532.5 | 17.65 | 18.50 | 12 | 31.2% | -0.45 | 0.0080 | -0.306 | ||
| 20.35 | 20.95 | 203 | 19.7K | 31.4% | 0.53 | 0.0080 | -0.307 | 535 | 18.95 | 19.40 | 1,235 | 2,127 | 31.0% | -0.47 | 0.0080 | -0.306 |
| 19.10 | 19.75 | 188 | 31.4% | 0.51 | 0.0081 | -0.306 | 537.5 | 20.10 | 20.90 | 26 | 31.1% | -0.49 | 0.0081 | -0.305 | ||
| 17.90 | 18.35 | 334 | 9,847 | 31.2% | 0.49 | 0.0081 | -0.305 | 540 | 21.25 | 21.90 | 66 | 1,911 | 30.6% | -0.51 | 0.0081 | -0.304 |
| 16.65 | 17.20 | 50 | 31.1% | 0.47 | 0.0081 | -0.304 | 542.5 | 22.70 | 23.50 | 18 | 30.8% | -0.53 | 0.0081 | -0.302 | ||
| 15.60 | 15.95 | 186 | 3,429 | 30.9% | 0.45 | 0.0081 | -0.301 | 545 | 23.95 | 24.70 | 731 | 30.5% | -0.55 | 0.0081 | -0.299 | |
| 14.50 | 14.95 | 7 | 30.8% | 0.43 | 0.0081 | -0.298 | 547.5 | 25.40 | 26.40 | 30.6% | -0.57 | 0.0081 | -0.295 | |||
| 13.50 | 13.90 | 629 | 9,269 | 30.8% | 0.41 | 0.0080 | -0.294 | 550 | 26.80 | 27.65 | 18 | 834 | 30.3% | -0.59 | 0.0080 | -0.291 |
| 12.50 | 13.00 | 16 | 30.7% | 0.39 | 0.0080 | -0.289 | 552.5 | 28.45 | 29.30 | 1 | 30.4% | -0.61 | 0.0079 | -0.286 | ||
| 11.60 | 12.00 | 467 | 4,073 | 30.6% | 0.37 | 0.0079 | -0.283 | 555 | 30.35 | 30.75 | 239 | 30.4% | -0.63 | 0.0078 | -0.280 | |
| 9.90 | 10.30 | 343 | 10.6K | 30.4% | 0.33 | 0.0076 | -0.271 | 560 | 33.20 | 34.25 | 89 | 30.0% | -0.67 | 0.0076 | -0.267 | |
| 8.35 | 8.60 | 21 | 4,559 | 30.0% | 0.30 | 0.0073 | -0.255 | 565 | 36.60 | 38.30 | 85 | 30.2% | -0.71 | 0.0073 | -0.252 | |
| 7.00 | 7.25 | 782 | 7,234 | 29.8% | 0.26 | 0.0069 | -0.239 | 570 | 40.30 | 41.75 | 183 | 29.9% | -0.74 | 0.0070 | -0.236 | |
| 5.85 | 6.10 | 160 | 5,469 | 29.7% | 0.23 | 0.0065 | -0.221 | 575 | 44.10 | 45.90 | 40 | 30.0% | -0.78 | 0.0066 | -0.219 | |
| 4.85 | 5.05 | 108 | 14.4K | 29.5% | 0.20 | 0.0060 | -0.202 | 580 | 48.05 | 49.90 | 76 | 29.8% | -0.81 | 0.0061 | -0.201 | |
| 3.95 | 4.10 | 165 | 2,270 | 29.2% | 0.17 | 0.0055 | -0.183 | 585 | 52.10 | 54.05 | 13 | 29.5% | -0.84 | 0.0057 | -0.184 | |
| 3.05 | 3.45 | 159 | 7,045 | 28.9% | 0.15 | 0.0050 | -0.165 | 590 | 56.45 | 58.35 | 28 | 29.6% | -0.86 | 0.0052 | -0.167 | |
| 2.62 | 2.75 | 152 | 1,399 | 29.0% | 0.13 | 0.0045 | -0.147 | 595 | 60.65 | 62.90 | 47 | 29.4% | -0.89 | 0.0048 | -0.151 | |
| 2.18 | 2.29 | 98 | 9,132 | 29.1% | 0.11 | 0.0040 | -0.130 | 600 | 65.30 | 67.30 | 59 | 29.4% | -0.91 | 0.0044 | -0.136 | |
| 1.69 | 1.86 | 28 | 18.6K | 28.9% | 0.09 | 0.0035 | -0.114 | 605 | 69.65 | 71.95 | 1 | 28.8% | -0.93 | 0.0040 | -0.122 | |
| 1.41 | 1.53 | 38 | 1,868 | 29.1% | 0.07 | 0.0031 | -0.099 | 610 | 74.55 | 76.65 | 1 | 29.2% | -0.94 | 0.0037 | -0.111 | |
| 1.12 | 1.25 | 37 | 682 | 29.1% | 0.06 | 0.0027 | -0.086 | 615 | 78.90 | 81.40 | 1 | 26.9% | -0.96 | 0.0034 | -0.098 | |
| 0.8800 | 0.9900 | 13 | 1,104 | 29.0% | 0.05 | 0.0023 | -0.074 | 620 | 83.75 | 86.25 | 2 | -0.97 | 0.0029 | -0.088 | ||
| 0.6900 | 0.8200 | 1,065 | 29.1% | 0.04 | 0.0020 | -0.064 | 625 | 88.80 | 91.15 | -0.98 | 0.0024 | -0.077 | ||||
| 0.6000 | 0.6800 | 81 | 1,447 | 29.4% | 0.04 | 0.0017 | -0.055 | 630 | 93.60 | 96.10 | -0.99 | 0.0017 | -0.067 | |||
| 0.5000 | 0.5500 | 13 | 603 | 29.6% | 0.03 | 0.0014 | -0.047 | 635 | 98.70 | 101.10 | -0.99 | 0.0010 | -0.063 | |||
| 0.2700 | 0.6100 | 1 | 974 | 29.9% | 0.02 | 0.0012 | -0.041 | 640 | 103.50 | 106.10 | -1.00 | 0.0005 | -0.058 | |||
| 0.2100 | 0.5500 | 1 | 491 | 30.3% | 0.02 | 0.0011 | -0.035 | 645 | 108.15 | 111.60 | -1.00 | 0.0002 | -0.058 | |||
| 0.2500 | 0.3100 | 214 | 1,310 | 30.0% | 0.02 | 0.0009 | -0.030 | 650 | 113.50 | 116.10 | -1.00 | 0.0000 | -0.058 | |||
| 0.1000 | 0.4600 | 303 | 31.0% | 0.01 | 0.0008 | -0.026 | 655 | 118.25 | 121.10 | -1.00 | 0.0000 | -0.058 | ||||
| 0.0600 | 0.2700 | 345 | 29.8% | 0.01 | 0.0007 | -0.023 | 660 | 123.25 | 126.10 | -1.00 | 0.0000 | -0.058 | ||||
| 0.0500 | 0.2300 | 3 | 267 | 30.2% | 0.01 | 0.0006 | -0.020 | 665 | 128.50 | 131.10 | -1.00 | 0.0000 | -0.058 | |||
| 0.0800 | 0.2200 | 1 | 293 | 31.3% | 0.01 | 0.0005 | -0.018 | 670 | 133.25 | 136.10 | -1.00 | 0.0000 | -0.058 | |||
| 0.0500 | 0.2000 | 331 | 31.6% | 0.01 | 0.0004 | -0.016 | 675 | 138.50 | 141.10 | -1.00 | 0.0000 | -0.058 | ||||
| 0.0400 | 0.2100 | 454 | 32.4% | 0.01 | 0.0004 | -0.014 | 680 | 143.25 | 146.10 | -1.00 | 0.0000 | -0.058 | ||||
| 0.0200 | 0.1000 | 6 | 3,296 | 33.2% | 0.00 | 0.0002 | -0.009 | 700 | 163.25 | 166.10 | -1.00 | 0.0000 | -0.058 | |||
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