MSFT option chain Microsoft Corporation
Cboe delayed options data · as of 18:03 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 ±3.8% (490.91–529.76) · ATM IV 23.3% · P/C open interest 0.63
| 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 | |
| 249.25 | 252.25 | 8 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 117.2% | -0.00 | 0.0000 | -0.001 | |||
| 244.10 | 247.25 | 21 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 102.2% | -0.00 | 0.0000 | -0.001 | |||
| 239.10 | 242.25 | 45 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 99.4% | -0.00 | 0.0000 | -0.002 | |||
| 234.55 | 237.35 | 25 | 116.3% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 96.7% | -0.00 | 0.0000 | -0.002 | ||
| 229.55 | 232.30 | 116 | 109.0% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 1 | 861 | 94.0% | -0.00 | 0.0000 | -0.002 | |
| 224.55 | 227.30 | 805 | 104.6% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 91.4% | -0.00 | 0.0000 | -0.002 | |
| 219.15 | 222.30 | 43 | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.0500 | 2,592 | 94.1% | -0.00 | 0.0000 | -0.003 | |||
| 214.20 | 216.95 | 40 | 1.00 | 0.0000 | 0.000 | 295 | 0.0100 | 0.0400 | 11 | 5,096 | 90.0% | -0.00 | 0.0000 | -0.003 | ||
| 209.05 | 211.55 | 331 | 1.00 | 0.0000 | 0.000 | 300 | 0.0100 | 0.0200 | 9 | 5,846 | 83.8% | -0.00 | 0.0000 | -0.004 | ||
| 204.15 | 206.95 | 144 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 84.9% | -0.00 | 0.0000 | -0.004 | |||
| 199.70 | 202.35 | 224 | 95.7% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 80.8% | -0.00 | 0.0000 | -0.004 | ||
| 194.20 | 197.15 | 1 | 118 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1800 | 1,244 | 90.1% | -0.00 | 0.0000 | -0.005 | ||
| 189.35 | 192.40 | 164 | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 78.7% | -0.00 | 0.0000 | -0.005 | |||
| 184.50 | 187.40 | 72 | 71.4% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 75.0% | -0.00 | 0.0000 | -0.006 | ||
| 179.65 | 182.40 | 3 | 752 | 81.0% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0800 | 5 | 9,976 | 76.6% | -0.00 | 0.0000 | -0.007 |
| 174.45 | 177.40 | 84 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 923 | 70.4% | -0.00 | 0.0000 | -0.007 | |||
| 169.70 | 172.40 | 171 | 76.3% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.0500 | 10 | 7,845 | 68.1% | -0.00 | 0.0001 | -0.008 | |
| 164.65 | 167.45 | 105 | 72.8% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0600 | 1,142 | 67.8% | -0.00 | 0.0001 | -0.009 | ||
| 159.25 | 162.45 | 691 | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.0700 | 224 | 12.7K | 66.3% | -0.00 | 0.0001 | -0.010 | ||
| 154.55 | 157.45 | 436 | 51.2% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.0400 | 94 | 993 | 61.3% | -0.00 | 0.0001 | -0.011 | |
| 149.35 | 152.50 | 2 | 1,989 | 1.00 | 0.0001 | 0.000 | 360 | 0.0200 | 0.0600 | 13 | 12.4K | 61.8% | -0.00 | 0.0001 | -0.011 | |
| 144.65 | 147.50 | 764 | 61.6% | 1.00 | 0.0001 | 0.000 | 365 | 0.0200 | 0.0700 | 60 | 1,031 | 60.2% | -0.00 | 0.0001 | -0.012 | |
| 139.35 | 142.50 | 1 | 2,829 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0500 | 15 | 7,571 | 55.8% | -0.00 | 0.0001 | -0.013 | |
| 134.50 | 137.50 | 1 | 864 | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.0600 | 14 | 2,843 | 54.4% | -0.00 | 0.0001 | -0.014 | |
| 129.35 | 132.55 | 6 | 4,065 | 1.00 | 0.0002 | 0.000 | 380 | 0.0400 | 0.0600 | 64 | 8,723 | 54.1% | -0.00 | 0.0002 | -0.016 | |
| 124.75 | 127.55 | 871 | 55.4% | 1.00 | 0.0002 | 0.000 | 385 | 0.0400 | 0.0700 | 28 | 1,142 | 52.4% | -0.00 | 0.0002 | -0.017 | |
| 119.65 | 122.60 | 4 | 4,024 | 50.4% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.0800 | 25 | 7,812 | 51.1% | -0.00 | 0.0002 | -0.018 |
| 114.55 | 117.60 | 5 | 947 | 1.00 | 0.0002 | 0.000 | 395 | 0.0500 | 0.0800 | 1,206 | 49.0% | -0.00 | 0.0002 | -0.020 | ||
| 109.35 | 111.80 | 30 | 9,229 | 0.99 | 0.0003 | 0.000 | 400 | 0.0700 | 0.0900 | 86 | 9,001 | 47.9% | -0.01 | 0.0003 | -0.021 | |
| 104.85 | 107.60 | 10 | 432 | 48.1% | 0.99 | 0.0003 | 0.000 | 405 | 0.0500 | 0.1000 | 1 | 2,333 | 45.3% | -0.01 | 0.0003 | -0.023 |
| 99.90 | 102.65 | 5 | 6,010 | 47.5% | 0.99 | 0.0004 | 0.000 | 410 | 0.0800 | 0.1100 | 40 | 7,006 | 44.4% | -0.01 | 0.0004 | -0.025 |
| 95.00 | 97.70 | 1 | 970 | 47.2% | 0.99 | 0.0005 | 0.000 | 415 | 0.0900 | 0.1300 | 26 | 659 | 42.9% | -0.01 | 0.0005 | -0.027 |
| 90.00 | 91.50 | 26 | 8,178 | 0.99 | 0.0005 | 0.000 | 420 | 0.1100 | 0.1400 | 31 | 5,828 | 41.4% | -0.01 | 0.0005 | -0.029 | |
| 84.55 | 87.75 | 13 | 4,551 | 30.0% | 0.99 | 0.0006 | 0.000 | 425 | 0.0900 | 0.1600 | 85 | 1,358 | 39.1% | -0.01 | 0.0006 | -0.032 |
| 80.00 | 81.85 | 13 | 14.5K | 0.99 | 0.0008 | 0.000 | 430 | 0.1400 | 0.1700 | 33 | 3,897 | 38.0% | -0.01 | 0.0008 | -0.036 | |
| 75.15 | 77.55 | 4 | 1,230 | 36.8% | 0.99 | 0.0009 | -0.002 | 435 | 0.1700 | 0.2000 | 19 | 3,704 | 36.6% | -0.01 | 0.0009 | -0.040 |
| 70.40 | 72.75 | 30 | 10.9K | 38.8% | 0.98 | 0.0011 | -0.009 | 440 | 0.1900 | 0.2200 | 69 | 6,787 | 34.9% | -0.02 | 0.0011 | -0.045 |
| 65.15 | 67.90 | 6 | 1,415 | 35.3% | 0.98 | 0.0014 | -0.018 | 445 | 0.2300 | 0.2600 | 209 | 1,525 | 33.5% | -0.02 | 0.0014 | -0.051 |
| 60.45 | 62.00 | 111 | 16.2K | 24.2% | 0.98 | 0.0017 | -0.028 | 450 | 0.2800 | 0.3100 | 452 | 7,317 | 32.1% | -0.02 | 0.0017 | -0.058 |
| 55.75 | 57.05 | 19 | 2,371 | 27.9% | 0.97 | 0.0021 | -0.039 | 455 | 0.3400 | 0.3900 | 187 | 6,840 | 30.8% | -0.03 | 0.0021 | -0.068 |
| 50.60 | 52.10 | 41 | 7,783 | 24.3% | 0.96 | 0.0026 | -0.053 | 460 | 0.4300 | 0.4700 | 368 | 10.0K | 29.4% | -0.04 | 0.0027 | -0.079 |
| 48.15 | 50.70 | 15 | 30.9% | 0.96 | 0.0030 | -0.062 | 462.5 | 0.4900 | 0.5500 | 28 | 431 | 29.0% | -0.04 | 0.0030 | -0.086 | |
| 45.85 | 47.05 | 2 | 1,497 | 23.9% | 0.95 | 0.0034 | -0.071 | 465 | 0.5500 | 0.6300 | 152 | 1,991 | 28.4% | -0.05 | 0.0034 | -0.095 |
| 43.05 | 45.00 | 2 | 23.8% | 0.94 | 0.0038 | -0.081 | 467.5 | 0.6500 | 0.7000 | 8 | 357 | 27.8% | -0.06 | 0.0039 | -0.103 | |
| 40.90 | 42.30 | 148 | 17.7K | 23.5% | 0.94 | 0.0043 | -0.091 | 470 | 0.7400 | 0.8200 | 396 | 6,655 | 27.4% | -0.06 | 0.0044 | -0.113 |
| 38.60 | 40.25 | 2 | 32 | 25.4% | 0.93 | 0.0049 | -0.104 | 472.5 | 0.8500 | 0.9700 | 64 | 575 | 27.0% | -0.07 | 0.0049 | -0.124 |
| 36.25 | 37.60 | 11 | 1,745 | 24.0% | 0.92 | 0.0055 | -0.117 | 475 | 1.01 | 1.09 | 256 | 3,230 | 26.5% | -0.08 | 0.0056 | -0.136 |
| 33.65 | 35.35 | 13 | 21 | 23.1% | 0.90 | 0.0062 | -0.131 | 477.5 | 1.20 | 1.27 | 31 | 245 | 26.1% | -0.10 | 0.0063 | -0.149 |
| 31.65 | 33.00 | 123 | 15.3K | 23.8% | 0.89 | 0.0070 | -0.147 | 480 | 1.41 | 1.47 | 623 | 11.8K | 25.7% | -0.11 | 0.0071 | -0.164 |
| 29.45 | 30.85 | 1 | 57 | 24.0% | 0.87 | 0.0078 | -0.163 | 482.5 | 1.63 | 1.78 | 41 | 234 | 25.5% | -0.13 | 0.0079 | -0.179 |
| 27.25 | 28.75 | 29 | 2,139 | 24.1% | 0.85 | 0.0087 | -0.181 | 485 | 1.94 | 2.04 | 338 | 2,188 | 25.1% | -0.15 | 0.0088 | -0.196 |
| 25.15 | 26.60 | 2 | 502 | 24.0% | 0.83 | 0.0097 | -0.199 | 487.5 | 2.28 | 2.41 | 760 | 551 | 24.8% | -0.17 | 0.0098 | -0.213 |
| 23.10 | 24.40 | 378 | 7,107 | 23.6% | 0.81 | 0.0107 | -0.217 | 490 | 2.69 | 2.85 | 671 | 3,714 | 24.6% | -0.19 | 0.0108 | -0.230 |
| 21.05 | 22.40 | 8 | 236 | 23.5% | 0.78 | 0.0116 | -0.235 | 492.5 | 3.15 | 3.40 | 356 | 1,309 | 24.4% | -0.22 | 0.0118 | -0.247 |
| 19.50 | 20.30 | 370 | 4,354 | 23.7% | 0.75 | 0.0126 | -0.253 | 495 | 3.70 | 4.00 | 174 | 2,492 | 24.3% | -0.25 | 0.0127 | -0.264 |
| 17.45 | 18.45 | 27 | 411 | 23.3% | 0.72 | 0.0135 | -0.269 | 497.5 | 4.35 | 4.65 | 76 | 232 | 24.1% | -0.28 | 0.0137 | -0.279 |
| 16.15 | 16.50 | 1,054 | 17.0K | 23.5% | 0.69 | 0.0144 | -0.284 | 500 | 5.05 | 5.40 | 740 | 3,651 | 23.9% | -0.32 | 0.0145 | -0.293 |
| 14.50 | 14.90 | 97 | 741 | 23.5% | 0.65 | 0.0151 | -0.296 | 502.5 | 5.85 | 6.40 | 27 | 482 | 24.0% | -0.35 | 0.0153 | -0.304 |
| 12.95 | 13.30 | 471 | 4,408 | 23.4% | 0.61 | 0.0157 | -0.306 | 505 | 6.75 | 7.30 | 136 | 974 | 23.8% | -0.39 | 0.0159 | -0.313 |
| 11.40 | 11.80 | 268 | 358 | 23.2% | 0.57 | 0.0162 | -0.313 | 507.5 | 7.80 | 8.30 | 311 | 149 | 23.6% | -0.43 | 0.0164 | -0.320 |
| 10.10 | 10.40 | 1,239 | 16.1K | 23.2% | 0.53 | 0.0164 | -0.317 | 510 | 8.95 | 9.40 | 700 | 2,665 | 23.5% | -0.47 | 0.0167 | -0.322 |
| 7.70 | 8.00 | 1,161 | 2,598 | 23.0% | 0.45 | 0.0164 | -0.315 | 515 | 11.55 | 11.90 | 249 | 624 | 23.2% | -0.56 | 0.0167 | -0.318 |
| 5.75 | 5.95 | 1,955 | 12.6K | 22.9% | 0.37 | 0.0157 | -0.299 | 520 | 14.55 | 14.95 | 92 | 3,818 | 23.1% | -0.64 | 0.0160 | -0.301 |
| 4.20 | 4.40 | 8,040 | 29.5K | 22.9% | 0.30 | 0.0144 | -0.273 | 525 | 17.45 | 18.45 | 25 | 164 | 22.3% | -0.71 | 0.0148 | -0.273 |
| 3.00 | 3.15 | 1,009 | 16.3K | 23.0% | 0.23 | 0.0126 | -0.240 | 530 | 21.35 | 22.85 | 2 | 238 | 23.3% | -0.78 | 0.0130 | -0.238 |
| 2.12 | 2.24 | 1,675 | 4,023 | 23.1% | 0.18 | 0.0107 | -0.204 | 535 | 25.65 | 27.15 | 18 | 24.1% | -0.84 | 0.0110 | -0.198 | |
| 1.51 | 1.58 | 1,489 | 9,272 | 23.3% | 0.13 | 0.0088 | -0.168 | 540 | 29.75 | 31.40 | 1 | 42 | 23.4% | -0.88 | 0.0090 | -0.158 |
| 1.02 | 1.11 | 504 | 4,018 | 23.5% | 0.10 | 0.0070 | -0.135 | 545 | 34.50 | 36.20 | 18 | 20 | 24.8% | -0.92 | 0.0076 | -0.119 |
| 0.7000 | 0.8000 | 608 | 13.5K | 23.9% | 0.07 | 0.0054 | -0.106 | 550 | 39.00 | 41.40 | 3 | 25 | 26.3% | -0.95 | 0.0069 | -0.095 |
| 0.5000 | 0.5400 | 111 | 840 | 24.2% | 0.05 | 0.0041 | -0.083 | 555 | 44.05 | 46.15 | 28.0% | -0.97 | 0.0054 | -0.103 | ||
| 0.3300 | 0.3800 | 145 | 5,043 | 24.6% | 0.04 | 0.0031 | -0.064 | 560 | 49.00 | 51.45 | 12 | 31.2% | -0.99 | 0.0031 | -0.134 | |
| 0.2200 | 0.3700 | 17 | 903 | 25.7% | 0.03 | 0.0024 | -0.049 | 565 | 53.20 | 55.95 | 10 | -1.00 | 0.0010 | -0.170 | ||
| 0.1600 | 0.2700 | 765 | 27.7K | 26.2% | 0.02 | 0.0018 | -0.038 | 570 | 58.25 | 61.35 | 31.4% | -1.00 | 0.0002 | -0.200 | ||
| 0.1000 | 0.1400 | 23 | 1,251 | 25.7% | 0.01 | 0.0014 | -0.030 | 575 | 63.25 | 66.15 | 31.2% | -1.00 | 0.0000 | -0.216 | ||
| 0.0800 | 0.1200 | 180 | 8,946 | 26.7% | 0.01 | 0.0010 | -0.024 | 580 | 68.25 | 71.50 | 36.4% | -1.00 | 0.0000 | -0.225 | ||
| 0.0600 | 0.1100 | 4 | 83 | 27.8% | 0.01 | 0.0008 | -0.020 | 585 | 73.25 | 75.95 | -1.00 | 0.0000 | -0.230 | |||
| 0.0400 | 0.0600 | 5 | 2,618 | 27.6% | 0.01 | 0.0006 | -0.017 | 590 | 78.25 | 81.25 | 38.0% | -1.00 | 0.0000 | -0.233 | ||
| 0.0100 | 0.0600 | 533 | 874 | 27.9% | 0.01 | 0.0005 | -0.014 | 595 | 83.20 | 86.40 | 40.9% | -1.00 | 0.0000 | -0.235 | ||
| 0.0100 | 0.0700 | 54 | 6,060 | 29.7% | 0.00 | 0.0004 | -0.012 | 600 | 88.25 | 91.10 | 1 | 38.3% | -1.00 | 0.0000 | -0.236 | |
| 0.0100 | 0.0500 | 1 | 314 | 30.2% | 0.00 | 0.0004 | -0.011 | 605 | 93.25 | 96.15 | 41.9% | -1.00 | 0.0000 | -0.237 | ||
| 0.0100 | 0.0500 | 3,020 | 31.5% | 0.00 | 0.0003 | -0.009 | 610 | 98.25 | 101.55 | 48.1% | -1.00 | 0.0000 | -0.237 | |||
| 0.0100 | 0.0400 | 2,013 | 33.5% | 0.00 | 0.0002 | -0.008 | 620 | 108.25 | 111.35 | 49.8% | -1.00 | 0.0000 | -0.238 | |||
| 0.0100 | 0.0400 | 2 | 657 | 36.0% | 0.00 | 0.0002 | -0.006 | 630 | 118.25 | 121.05 | -1.00 | 0.0000 | -0.238 | |||
| 0.0100 | 0.1900 | 1,519 | 44.2% | 0.00 | 0.0001 | -0.006 | 640 | 128.25 | 131.15 | 53.4% | -1.00 | 0.0000 | -0.238 | |||
| 0 | 0.0400 | 6,442 | 40.0% | 0.00 | 0.0001 | -0.005 | 650 | 138.25 | 141.15 | 56.6% | -1.00 | 0.0000 | -0.238 | |||
| 0 | 0.0400 | 812 | 42.3% | 0.00 | 0.0001 | -0.004 | 660 | 148.25 | 151.00 | -1.00 | 0.0000 | -0.238 | ||||
| 0 | 0.0400 | 478 | 44.5% | 0.00 | 0.0001 | -0.004 | 670 | 158.25 | 161.15 | 62.6% | -1.00 | 0.0000 | -0.239 | |||
| 0 | 0.1000 | 3,289 | 50.7% | 0.00 | 0.0001 | -0.003 | 680 | 168.25 | 171.10 | 62.6% | -1.00 | 0.0000 | -0.239 | |||
| 0 | 0.1800 | 41 | 1,540 | 58.6% | 0.00 | 0.0000 | -0.003 | 700 | 188.25 | 190.95 | -1.00 | 0.0000 | -0.239 | |||
| 0 | 0.1800 | 2 | 638 | 63.2% | 0.00 | 0.0000 | -0.002 | 720 | 208.25 | 210.80 | -1.00 | 0.0000 | -0.239 | |||
| 0 | 0.1700 | 1,355 | 67.3% | 0.00 | 0.0000 | -0.002 | 740 | 228.25 | 231.00 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0300 | 76 | 2,430 | 61.5% | 0.00 | 0.0000 | -0.001 | 760 | 248.20 | 251.00 | -1.00 | 0.0000 | -0.239 | |||
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 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs