Options Chain for MICROSOFT CORP COM (MSFT) - $480.84 as of 12/4/2025 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 73.80 | 76.25 | 75.03 | % | 0.18 | 0 | 0 | 0.28 | 0.94 | 0.00 | -0.11 | 12/4/2025 4:00:00 PM EST | |||
| 415.00 | 69.10 | 71.60 | 70.35 | % | 0.17 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.12 | 12/4/2025 4:00:00 PM EST | |||
| 420.00 | 64.60 | 66.95 | 65.78 | % | 0.16 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.12 | 12/4/2025 4:00:00 PM EST | |||
| 425.00 | 59.25 | 62.40 | 60.83 | % | 0.14 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.13 | 12/4/2025 4:00:00 PM EST | |||
| 430.00 | 54.65 | 57.80 | 56.23 | % | 0.13 | 0 | 0 | 0.26 | 0.89 | 0.00 | -0.14 | 12/4/2025 4:00:00 PM EST | |||
| 435.00 | 50.20 | 53.40 | 51.80 | % | 0.12 | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.15 | 12/4/2025 4:00:00 PM EST | |||
| 440.00 | 46.45 | 48.80 | 47.63 | 45.70 | % | 0.11 | 3 | 0 | 0.27 | 0.85 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 445.00 | 42.25 | 44.55 | 43.40 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.17 | 12/4/2025 4:00:00 PM EST | |||
| 450.00 | 38.70 | 40.45 | 39.58 | 38.70 | % | 0.09 | 22 | 0 | 0.26 | 0.79 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 455.00 | 33.40 | 36.55 | 34.98 | 33.60 | % | 0.08 | 2 | 0 | 0.24 | 0.76 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 460.00 | 29.55 | 32.00 | 30.78 | 30.30 | % | 0.07 | 2 | 0 | 0.23 | 0.73 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 465.00 | 25.90 | 29.45 | 27.68 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.01 | -0.19 | 12/4/2025 4:00:00 PM EST | |||
| 470.00 | 22.45 | 26.05 | 24.25 | 22.97 | % | 0.05 | 7 | 0 | 0.24 | 0.65 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 475.00 | 21.00 | 21.55 | 21.28 | 20.78 | % | 0.04 | 27 | 0 | 0.24 | 0.60 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 480.00 | 17.40 | 19.00 | 18.20 | 18.28 | % | 0.04 | 26 | 0 | 0.23 | 0.55 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 485.00 | 13.75 | 17.65 | 15.70 | 15.60 | % | 0.03 | 7 | 0 | 0.23 | 0.50 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 490.00 | 11.60 | 14.55 | 13.08 | 13.50 | % | 0.03 | 5 | 0 | 0.22 | 0.45 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 495.00 | 9.35 | 12.30 | 10.83 | 11.34 | % | 0.02 | 5 | 0 | 0.22 | 0.40 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 500.00 | 8.75 | 9.80 | 9.28 | 9.28 | % | 0.02 | 30 | 0 | 0.22 | 0.35 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 505.00 | 6.20 | 9.70 | 7.95 | 7.94 | % | 0.02 | 14 | 0 | 0.23 | 0.31 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 510.00 | 4.35 | 8.05 | 6.20 | 5.85 | % | 0.01 | 2 | 0 | 0.22 | 0.27 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 515.00 | 4.50 | 7.20 | 5.85 | 4.80 | % | 0.01 | 5 | 0 | 0.23 | 0.23 | 0.01 | -0.13 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 520.00 | 3.50 | 5.70 | 4.60 | 4.44 | % | 0.01 | 8 | 0 | 0.23 | 0.19 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 525.00 | 1.33 | 3.95 | 2.64 | 3.70 | % | 0.01 | 15 | 0 | 0.20 | 0.16 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 530.00 | 1.26 | 3.30 | 2.28 | 2.76 | % | 0.00 | 3 | 0 | 0.21 | 0.14 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 535.00 | 0.28 | 4.30 | 2.29 | 2.14 | % | 0.00 | 1 | 0 | 0.21 | 0.11 | 0.00 | -0.08 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 540.00 | 1.00 | 3.90 | 2.45 | 1.00 | % | 0.00 | 12 | 0 | 0.24 | 0.09 | 0.00 | -0.07 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 545.00 | 0.45 | 3.60 | 2.03 | 1.93 | % | 0.00 | 1 | 0 | 0.23 | 0.08 | 0.00 | -0.06 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 550.00 | 0.00 | 3.20 | 1.60 | 1.05 | % | 0.00 | 1 | 0 | 0.30 | 0.06 | 0.00 | -0.05 | 12/4/2025 | 12/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.71 | 1.60 | 1.16 | 1.50 | % | 0.00 | 8 | 0 | 0.28 | -0.06 | 0.00 | -0.11 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 415.00 | 0.40 | 2.05 | 1.23 | 1.77 | % | 0.00 | 2 | 0 | 0.26 | -0.07 | 0.00 | -0.12 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 420.00 | 1.05 | 4.05 | 2.55 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.12 | 12/4/2025 4:00:00 PM EST | |||
| 425.00 | 1.40 | 4.45 | 2.93 | 2.49 | % | 0.01 | 1 | 0 | 0.29 | -0.09 | 0.00 | -0.13 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 430.00 | 2.00 | 4.50 | 3.25 | 3.52 | % | 0.01 | 1 | 0 | 0.28 | -0.11 | 0.00 | -0.14 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 435.00 | 2.63 | 4.30 | 3.47 | 4.12 | % | 0.01 | 2 | 0 | 0.27 | -0.13 | 0.00 | -0.15 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 440.00 | 2.35 | 6.05 | 4.20 | 4.38 | % | 0.01 | 3 | 0 | 0.27 | -0.15 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 445.00 | 2.96 | 5.45 | 4.21 | 4.80 | % | 0.01 | 13 | 0 | 0.25 | -0.18 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 450.00 | 3.55 | 7.60 | 5.58 | 5.75 | % | 0.01 | 11 | 0 | 0.25 | -0.21 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 455.00 | 4.65 | 7.80 | 6.23 | 7.26 | % | 0.01 | 8 | 0 | 0.24 | -0.24 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 460.00 | 5.90 | 8.90 | 7.40 | 8.40 | % | 0.02 | 3 | 0 | 0.24 | -0.27 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 465.00 | 7.35 | 10.45 | 8.90 | 10.21 | % | 0.02 | 5 | 0 | 0.24 | -0.31 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 470.00 | 9.20 | 12.00 | 10.60 | 12.00 | % | 0.02 | 6 | 0 | 0.23 | -0.35 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 475.00 | 11.35 | 14.35 | 12.85 | 13.62 | % | 0.03 | 3 | 0 | 0.24 | -0.40 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 480.00 | 13.45 | 16.50 | 14.98 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.01 | -0.19 | 12/4/2025 4:00:00 PM EST | |||
| 485.00 | 15.50 | 19.05 | 17.28 | 18.65 | % | 0.04 | 1 | 0 | 0.23 | -0.50 | 0.01 | -0.19 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 490.00 | 18.20 | 21.90 | 20.05 | 20.37 | % | 0.04 | 5 | 0 | 0.23 | -0.55 | 0.01 | -0.18 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 495.00 | 21.05 | 24.80 | 22.93 | % | 0.05 | 0 | 0 | 0.23 | -0.60 | 0.01 | -0.17 | 12/4/2025 4:00:00 PM EST | |||
| 500.00 | 24.35 | 27.80 | 26.08 | 27.84 | % | 0.05 | 4 | 0 | 0.23 | -0.65 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 4:00:00 PM EST | |
| 505.00 | 27.85 | 31.20 | 29.53 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.15 | 12/4/2025 4:00:00 PM EST | |||
| 510.00 | 31.60 | 35.00 | 33.30 | % | 0.07 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.14 | 12/4/2025 4:00:00 PM EST | |||
| 515.00 | 35.45 | 39.00 | 37.23 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.13 | 12/4/2025 4:00:00 PM EST | |||
| 520.00 | 39.95 | 43.10 | 41.53 | % | 0.08 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.12 | 12/4/2025 4:00:00 PM EST | |||
| 525.00 | 44.40 | 47.20 | 45.80 | % | 0.09 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.10 | 12/4/2025 4:00:00 PM EST | |||
| 530.00 | 48.70 | 52.05 | 50.38 | % | 0.10 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.09 | 12/4/2025 4:00:00 PM EST | |||
| 535.00 | 53.50 | 56.75 | 55.13 | % | 0.10 | 0 | 0 | 0.27 | -0.89 | 0.00 | -0.08 | 12/4/2025 4:00:00 PM EST | |||
| 540.00 | 57.60 | 61.35 | 59.48 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.07 | 12/4/2025 4:00:00 PM EST | |||
| 545.00 | 63.25 | 66.25 | 64.75 | % | 0.12 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.06 | 12/4/2025 4:00:00 PM EST | |||
| 550.00 | 67.85 | 71.25 | 69.55 | % | 0.13 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.05 | 12/4/2025 4:00:00 PM EST |