MSFT option chain Microsoft Corporation
Cboe delayed options data · के अनुसार Sep 04, 21:52 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.5% (481.67–517.02) · ATM IV 22.7% · P/C open interest 0.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 248.50 | 252.00 | 16 | 135.6% | 1.00 | 0.0000 | -0.001 | 250 | 0 | 0.0400 | 590 | 114.4% | -0.00 | 0.0000 | -0.001 | ||
| 243.40 | 247.00 | 1 | 119.0% | 1.00 | 0.0000 | -0.001 | 255 | 0 | 0.0300 | 1,210 | 108.8% | -0.00 | 0.0000 | -0.001 | ||
| 238.55 | 242.10 | 8 | 129.4% | 1.00 | 0.0000 | -0.002 | 260 | 0 | 0.7600 | 978 | 122.5% | -0.00 | 0.0000 | -0.002 | ||
| 233.55 | 236.95 | 21 | 127.6% | 1.00 | 0.0000 | -0.002 | 265 | 0 | 0.0300 | 793 | 102.9% | -0.00 | 0.0000 | -0.002 | ||
| 228.55 | 232.10 | 45 | 125.6% | 1.00 | 0.0000 | -0.002 | 270 | 0 | 0.0300 | 1,574 | 100.1% | -0.00 | 0.0000 | -0.002 | ||
| 223.60 | 226.95 | 24 | 119.3% | 1.00 | 0.0000 | -0.002 | 275 | 0 | 0.0300 | 2,774 | 97.2% | -0.00 | 0.0000 | -0.002 | ||
| 218.75 | 221.95 | 116 | 121.3% | 1.00 | 0.0000 | -0.003 | 280 | 0.0100 | 0.0300 | 14 | 861 | 96.7% | -0.00 | 0.0000 | -0.003 | |
| 214.20 | 217.05 | 805 | 131.1% | 1.00 | 0.0000 | -0.003 | 285 | 0 | 0.0300 | 169 | 2,585 | 91.8% | -0.00 | 0.0000 | -0.003 | |
| 208.75 | 211.95 | 43 | 113.5% | 1.00 | 0.0000 | -0.003 | 290 | 0 | 0.0100 | 15 | 2,592 | 82.2% | -0.00 | 0.0000 | -0.004 | |
| 203.70 | 207.00 | 40 | 109.7% | 1.00 | 0.0000 | -0.004 | 295 | 0.0100 | 0.0400 | 5,096 | 90.1% | -0.00 | 0.0000 | -0.004 | ||
| 198.80 | 202.00 | 1 | 328 | 109.2% | 1.00 | 0.0000 | -0.004 | 300 | 0 | 0.0600 | 20 | 5,839 | 88.8% | -0.00 | 0.0000 | -0.004 |
| 193.65 | 197.00 | 144 | 100.4% | 1.00 | 0.0000 | -0.005 | 305 | 0 | 0.0500 | 432 | 84.8% | -0.00 | 0.0000 | -0.005 | ||
| 188.90 | 192.00 | 224 | 104.6% | 1.00 | 0.0000 | -0.005 | 310 | 0.0100 | 0.1200 | 1 | 6,059 | 82.2% | -0.00 | 0.0000 | -0.005 | |
| 183.75 | 187.00 | 117 | 96.8% | 1.00 | 0.0000 | -0.006 | 315 | 0 | 0.7500 | 1,244 | 89.4% | -0.00 | 0.0000 | -0.006 | ||
| 178.80 | 182.05 | 1 | 164 | 96.2% | 1.00 | 0.0000 | -0.006 | 320 | 0.0100 | 0.0500 | 6,726 | 78.3% | -0.00 | 0.0000 | -0.006 | |
| 173.70 | 177.05 | 72 | 89.8% | 1.00 | 0.0000 | -0.007 | 325 | 0 | 0.0500 | 764 | 74.6% | -0.00 | 0.0000 | -0.007 | ||
| 169.10 | 172.10 | 749 | 97.0% | 1.00 | 0.0000 | -0.007 | 330 | 0.0100 | 0.1600 | 2 | 9,976 | 81.1% | -0.00 | 0.0000 | -0.007 | |
| 163.70 | 167.05 | 84 | 83.1% | 1.00 | 0.0001 | -0.008 | 335 | 0 | 0.0900 | 923 | 73.5% | -0.00 | 0.0001 | -0.008 | ||
| 158.85 | 162.10 | 171 | 85.3% | 1.00 | 0.0001 | -0.009 | 340 | 0 | 0.0200 | 188 | 7,777 | 62.4% | -0.00 | 0.0001 | -0.009 | |
| 153.55 | 157.05 | 105 | 69.7% | 1.00 | 0.0001 | -0.009 | 345 | 0 | 0.0600 | 1,142 | 66.0% | -0.00 | 0.0001 | -0.009 | ||
| 148.70 | 152.10 | 2 | 691 | 74.9% | 1.00 | 0.0001 | -0.010 | 350 | 0.0200 | 0.0300 | 41 | 12.8K | 62.6% | -0.00 | 0.0001 | -0.010 |
| 143.80 | 147.15 | 436 | 75.7% | 1.00 | 0.0001 | -0.011 | 355 | 0.0100 | 0.1800 | 6 | 1,050 | 68.8% | -0.00 | 0.0001 | -0.011 | |
| 139.10 | 142.10 | 40 | 1,987 | 77.3% | 1.00 | 0.0001 | -0.012 | 360 | 0 | 0.0800 | 12 | 12.4K | 61.3% | -0.00 | 0.0001 | -0.012 |
| 133.85 | 137.15 | 5 | 764 | 70.6% | 1.00 | 0.0001 | -0.013 | 365 | 0 | 0.1000 | 3 | 987 | 56.7% | -0.00 | 0.0001 | -0.013 |
| 128.95 | 132.15 | 17 | 2,825 | 69.4% | 1.00 | 0.0001 | -0.014 | 370 | 0.0300 | 0.1900 | 188 | 7,574 | 61.6% | -0.00 | 0.0001 | -0.014 |
| 123.75 | 127.15 | 863 | 62.3% | 1.00 | 0.0002 | -0.015 | 375 | 0.0100 | 0.0500 | 22 | 2,833 | 52.2% | -0.00 | 0.0002 | -0.015 | |
| 119.20 | 122.15 | 24 | 4,059 | 67.2% | 1.00 | 0.0002 | -0.016 | 380 | 0.0200 | 0.0700 | 105 | 8,732 | 52.0% | -0.00 | 0.0002 | -0.016 |
| 113.90 | 117.25 | 6 | 871 | 61.3% | 1.00 | 0.0002 | -0.017 | 385 | 0 | 0.0700 | 7 | 1,137 | 50.3% | -0.00 | 0.0002 | -0.017 |
| 109.00 | 112.10 | 1 | 4,020 | 57.6% | 1.00 | 0.0002 | -0.018 | 390 | 0.0100 | 0.0700 | 12 | 7,790 | 46.9% | -0.00 | 0.0002 | -0.018 |
| 104.30 | 107.20 | 6 | 947 | 60.1% | 1.00 | 0.0003 | -0.019 | 395 | 0.0400 | 0.0800 | 13 | 1,208 | 46.7% | -0.00 | 0.0003 | -0.019 |
| 99.70 | 101.30 | 33 | 9,210 | 49.1% | 0.99 | 0.0003 | -0.021 | 400 | 0.0700 | 0.0800 | 93 | 8,996 | 45.5% | -0.01 | 0.0003 | -0.021 |
| 93.85 | 97.25 | 422 | 49.2% | 0.99 | 0.0004 | -0.022 | 405 | 0.0500 | 0.0900 | 43 | 2,334 | 42.9% | -0.01 | 0.0004 | -0.023 | |
| 89.50 | 92.25 | 13 | 5,997 | 53.7% | 0.99 | 0.0004 | -0.024 | 410 | 0.0500 | 0.1000 | 19 | 6,984 | 41.6% | -0.01 | 0.0005 | -0.024 |
| 84.20 | 87.25 | 6 | 970 | 48.0% | 0.99 | 0.0005 | -0.026 | 415 | 0.0800 | 0.1100 | 14 | 680 | 39.8% | -0.01 | 0.0005 | -0.027 |
| 79.25 | 81.65 | 56 | 8,171 | 37.1% | 0.99 | 0.0006 | -0.029 | 420 | 0.0800 | 0.1100 | 62 | 5,831 | 37.5% | -0.01 | 0.0006 | -0.029 |
| 75.05 | 77.25 | 6 | 4,541 | 48.8% | 0.99 | 0.0008 | -0.032 | 425 | 0.1000 | 0.1500 | 58 | 1,329 | 36.5% | -0.01 | 0.0008 | -0.032 |
| 69.70 | 71.95 | 67 | 14.5K | 41.0% | 0.99 | 0.0009 | -0.036 | 430 | 0.1400 | 0.1600 | 126 | 3,716 | 35.0% | -0.01 | 0.0010 | -0.036 |
| 64.45 | 67.40 | 30 | 1,228 | 40.1% | 0.98 | 0.0012 | -0.041 | 435 | 0.1500 | 0.2000 | 21 | 3,707 | 33.5% | -0.02 | 0.0012 | -0.041 |
| 59.60 | 62.45 | 161 | 10.9K | 38.5% | 0.98 | 0.0014 | -0.047 | 440 | 0.1900 | 0.2100 | 37 | 6,723 | 31.7% | -0.02 | 0.0014 | -0.047 |
| 54.80 | 57.50 | 23 | 1,415 | 37.0% | 0.98 | 0.0018 | -0.055 | 445 | 0.1400 | 0.2800 | 47 | 1,519 | 29.5% | -0.02 | 0.0018 | -0.055 |
| 50.00 | 52.20 | 231 | 16.2K | 33.5% | 0.97 | 0.0024 | -0.065 | 450 | 0.3000 | 0.3400 | 775 | 7,492 | 29.0% | -0.03 | 0.0024 | -0.065 |
| 45.15 | 47.65 | 122 | 2,364 | 33.2% | 0.96 | 0.0031 | -0.078 | 455 | 0.3500 | 0.4600 | 240 | 6,823 | 27.6% | -0.04 | 0.0031 | -0.079 |
| 40.15 | 41.80 | 142 | 7,732 | 26.6% | 0.95 | 0.0040 | -0.095 | 460 | 0.5500 | 0.6100 | 240 | 9,921 | 26.8% | -0.05 | 0.0041 | -0.096 |
| 38.00 | 39.40 | 15 | 27.1% | 0.94 | 0.0046 | -0.106 | 462.5 | 0.6300 | 0.7000 | 32 | 432 | 26.2% | -0.06 | 0.0047 | -0.107 | |
| 35.65 | 37.00 | 14 | 1,497 | 26.6% | 0.93 | 0.0053 | -0.117 | 465 | 0.7600 | 0.8200 | 204 | 2,000 | 25.7% | -0.07 | 0.0054 | -0.119 |
| 33.30 | 34.65 | 1 | 2 | 26.1% | 0.92 | 0.0061 | -0.131 | 467.5 | 0.8200 | 0.9900 | 98 | 355 | 25.1% | -0.08 | 0.0062 | -0.132 |
| 31.00 | 32.35 | 252 | 17.6K | 25.7% | 0.90 | 0.0070 | -0.145 | 470 | 1.01 | 1.16 | 594 | 6,522 | 24.7% | -0.10 | 0.0070 | -0.147 |
| 28.75 | 30.05 | 3 | 34 | 25.3% | 0.89 | 0.0079 | -0.162 | 472.5 | 1.20 | 1.39 | 155 | 612 | 24.4% | -0.11 | 0.0080 | -0.163 |
| 26.50 | 27.80 | 48 | 1,722 | 24.8% | 0.87 | 0.0090 | -0.179 | 475 | 1.50 | 1.66 | 478 | 3,164 | 24.1% | -0.13 | 0.0091 | -0.181 |
| 24.35 | 25.60 | 7 | 11 | 24.5% | 0.85 | 0.0101 | -0.197 | 477.5 | 1.72 | 1.99 | 108 | 246 | 23.7% | -0.16 | 0.0102 | -0.200 |
| 22.20 | 23.45 | 103 | 15.2K | 24.0% | 0.82 | 0.0112 | -0.216 | 480 | 2.11 | 2.46 | 546 | 11.6K | 23.6% | -0.18 | 0.0114 | -0.219 |
| 20.25 | 21.35 | 18 | 57 | 23.8% | 0.79 | 0.0124 | -0.235 | 482.5 | 2.55 | 2.89 | 150 | 258 | 23.3% | -0.21 | 0.0126 | -0.238 |
| 18.30 | 19.35 | 56 | 2,113 | 23.6% | 0.76 | 0.0136 | -0.254 | 485 | 3.10 | 3.50 | 519 | 2,178 | 23.3% | -0.24 | 0.0138 | -0.257 |
| 16.45 | 17.45 | 10 | 501 | 23.4% | 0.73 | 0.0147 | -0.271 | 487.5 | 3.60 | 4.05 | 102 | 1,210 | 22.8% | -0.28 | 0.0149 | -0.275 |
| 14.60 | 15.30 | 149 | 7,041 | 22.6% | 0.69 | 0.0157 | -0.287 | 490 | 4.30 | 4.80 | 942 | 3,906 | 22.7% | -0.32 | 0.0159 | -0.291 |
| 12.80 | 13.80 | 28 | 243 | 22.5% | 0.65 | 0.0165 | -0.300 | 492.5 | 5.10 | 5.75 | 73 | 1,552 | 22.7% | -0.36 | 0.0168 | -0.304 |
| 11.35 | 12.15 | 306 | 4,238 | 22.5% | 0.61 | 0.0172 | -0.310 | 495 | 6.05 | 6.70 | 196 | 2,958 | 22.6% | -0.40 | 0.0175 | -0.314 |
| 10.00 | 10.75 | 39 | 403 | 22.6% | 0.56 | 0.0177 | -0.316 | 497.5 | 7.30 | 7.75 | 42 | 253 | 22.7% | -0.44 | 0.0180 | -0.321 |
| 8.70 | 9.20 | 1,656 | 16.6K | 22.2% | 0.52 | 0.0180 | -0.319 | 500 | 8.55 | 8.90 | 1,106 | 3,716 | 23.1% | -0.49 | 0.0183 | -0.325 |
| 7.45 | 8.20 | 409 | 738 | 22.4% | 0.47 | 0.0180 | -0.318 | 502.5 | 9.55 | 10.30 | 114 | 480 | 22.4% | -0.53 | 0.0183 | -0.324 |
| 6.60 | 7.10 | 1,266 | 4,119 | 22.7% | 0.43 | 0.0177 | -0.314 | 505 | 11.10 | 11.75 | 151 | 980 | 22.5% | -0.58 | 0.0181 | -0.320 |
| 5.65 | 5.95 | 44 | 543 | 22.5% | 0.39 | 0.0172 | -0.305 | 507.5 | 12.55 | 13.30 | 23 | 343 | 22.4% | -0.62 | 0.0176 | -0.312 |
| 4.85 | 5.05 | 2,903 | 16.0K | 22.6% | 0.34 | 0.0166 | -0.294 | 510 | 14.35 | 14.95 | 227 | 2,792 | 22.6% | -0.67 | 0.0170 | -0.301 |
| 3.45 | 3.80 | 730 | 2,706 | 22.9% | 0.27 | 0.0148 | -0.263 | 515 | 17.40 | 18.65 | 40 | 663 | 21.9% | -0.74 | 0.0152 | -0.271 |
| 2.36 | 2.53 | 2,430 | 12.1K | 22.7% | 0.20 | 0.0126 | -0.226 | 520 | 21.25 | 22.60 | 88 | 3,985 | 21.4% | -0.81 | 0.0131 | -0.234 |
| 1.69 | 1.77 | 1,922 | 29.2K | 23.5% | 0.15 | 0.0104 | -0.186 | 525 | 25.45 | 26.95 | 13 | 161 | 21.1% | -0.87 | 0.0107 | -0.194 |
| 1.10 | 1.19 | 2,808 | 16.6K | 23.1% | 0.11 | 0.0082 | -0.148 | 530 | 30.00 | 32.00 | 3 | 238 | 22.6% | -0.91 | 0.0084 | -0.153 |
| 0.7100 | 0.7900 | 956 | 4,397 | 23.3% | 0.08 | 0.0063 | -0.115 | 535 | 34.60 | 36.15 | 18 | 17.3% | -0.94 | 0.0062 | -0.115 | |
| 0.4800 | 0.5500 | 524 | 8,706 | 23.8% | 0.05 | 0.0047 | -0.088 | 540 | 39.40 | 41.60 | 5 | 42 | 22.5% | -0.96 | 0.0045 | -0.083 |
| 0.3100 | 0.4400 | 5,344 | 3,961 | 24.5% | 0.04 | 0.0035 | -0.067 | 545 | 43.85 | 46.40 | 25 | -0.98 | 0.0031 | -0.057 | ||
| 0.2200 | 0.2700 | 809 | 13.5K | 24.7% | 0.03 | 0.0026 | -0.051 | 550 | 48.45 | 51.50 | 26 | -0.99 | 0.0021 | -0.039 | ||
| 0.1200 | 0.2100 | 109 | 849 | 25.1% | 0.02 | 0.0020 | -0.040 | 555 | 53.45 | 56.40 | -0.99 | 0.0014 | -0.026 | |||
| 0.1000 | 0.1400 | 212 | 6,759 | 25.9% | 0.01 | 0.0015 | -0.031 | 560 | 58.45 | 61.55 | 12 | -0.99 | 0.0009 | -0.017 | ||
| 0.0100 | 0.1400 | 18 | 902 | 26.0% | 0.01 | 0.0011 | -0.025 | 565 | 63.50 | 66.40 | -1.00 | 0.0006 | -0.012 | |||
| 0.0500 | 0.0900 | 54 | 26.9K | 27.4% | 0.01 | 0.0009 | -0.021 | 570 | 68.45 | 71.65 | -1.00 | 0.0004 | -0.009 | |||
| 0.0400 | 0.0900 | 35 | 1,252 | 28.8% | 0.01 | 0.0007 | -0.018 | 575 | 73.45 | 76.65 | -1.00 | 0.0003 | -0.006 | |||
| 0.0400 | 0.0800 | 10 | 8,148 | 30.0% | 0.01 | 0.0006 | -0.015 | 580 | 78.45 | 81.45 | -1.00 | 0.0002 | -0.005 | |||
| 0.0100 | 0.0700 | 1 | 83 | 30.2% | 0.01 | 0.0005 | -0.013 | 585 | 83.45 | 86.75 | -1.00 | 0.0002 | -0.004 | |||
| 0.0100 | 0.0300 | 3 | 2,618 | 29.6% | 0.00 | 0.0004 | -0.012 | 590 | 88.45 | 91.45 | -1.00 | 0.0001 | -0.003 | |||
| 0.0100 | 0.0900 | 733 | 33.9% | 0.00 | 0.0004 | -0.011 | 595 | 93.45 | 96.60 | -1.00 | 0.0001 | -0.003 | ||||
| 0.0100 | 0.0700 | 3 | 6,070 | 34.6% | 0.00 | 0.0003 | -0.010 | 600 | 98.45 | 101.45 | 1 | -1.00 | 0.0001 | -0.002 | ||
| 0.0100 | 0.0400 | 9 | 316 | 34.4% | 0.00 | 0.0003 | -0.009 | 605 | 103.45 | 106.85 | -1.00 | 0.0001 | -0.002 | |||
| 0 | 0.0900 | 1 | 3,020 | 38.2% | 0.00 | 0.0002 | -0.009 | 610 | 108.45 | 111.70 | -1.00 | 0.0001 | -0.002 | |||
| 0.0100 | 0.0700 | 21 | 2,014 | 40.1% | 0.00 | 0.0002 | -0.008 | 620 | 118.45 | 121.55 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0400 | 23 | 792 | 40.1% | 0.00 | 0.0001 | -0.007 | 630 | 128.45 | 131.55 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 4 | 1,533 | 38.1% | 0.00 | 0.0001 | -0.006 | 640 | 138.45 | 141.40 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 40 | 6,442 | 40.3% | 0.00 | 0.0001 | -0.006 | 650 | 148.45 | 151.55 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 812 | 42.5% | 0.00 | 0.0001 | -0.005 | 660 | 158.45 | 161.55 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0400 | 478 | 49.6% | 0.00 | 0.0001 | -0.005 | 670 | 168.45 | 172.25 | 55.1% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.2000 | 3,289 | 59.4% | 0.00 | 0.0001 | -0.005 | 680 | 178.45 | 182.00 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.1300 | 1,541 | 62.6% | 0.00 | 0.0000 | -0.004 | 700 | 198.40 | 202.00 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.6700 | 659 | 68.6% | 0.00 | 0.0000 | -0.003 | 720 | 218.45 | 221.90 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.1000 | 1,355 | 70.0% | 0.00 | 0.0000 | -0.003 | 740 | 239.00 | 241.50 | -1.00 | 0.0000 | -0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs