Options Chain for MICROSOFT CORP COM (MSFT) - $483.47 as of 12/11/2025 8:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 405.00 | 81.30 | 84.30 | 82.80 | % | 0.20 | 0 | 0 | 0.29 | 0.96 | 0.00 | -0.10 | 12/11/2025 4:00:04 PM EST | |||
| 410.00 | 76.60 | 79.50 | 78.05 | % | 0.19 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.11 | 12/11/2025 4:00:04 PM EST | |||
| 415.00 | 71.95 | 74.80 | 73.38 | % | 0.18 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.12 | 12/11/2025 4:00:04 PM EST | |||
| 420.00 | 67.35 | 70.20 | 68.78 | 66.42 | % | 0.16 | 1 | 0 | 0.31 | 0.92 | 0.00 | -0.13 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 425.00 | 62.80 | 65.90 | 64.35 | % | 0.15 | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.14 | 12/11/2025 4:00:04 PM EST | |||
| 430.00 | 58.35 | 61.45 | 59.90 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.16 | 12/11/2025 4:00:04 PM EST | |||
| 435.00 | 53.95 | 56.85 | 55.40 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.00 | -0.17 | 12/11/2025 4:00:04 PM EST | |||
| 440.00 | 49.65 | 52.55 | 51.10 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.00 | -0.18 | 12/11/2025 4:00:04 PM EST | |||
| 445.00 | 45.50 | 48.55 | 47.03 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.19 | 12/11/2025 4:00:04 PM EST | |||
| 450.00 | 41.50 | 44.55 | 43.03 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.20 | 12/11/2025 4:00:04 PM EST | |||
| 455.00 | 37.50 | 40.65 | 39.08 | 39.94 | % | 0.09 | 1 | 0 | 0.28 | 0.75 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 460.00 | 34.00 | 37.40 | 35.70 | 35.27 | % | 0.08 | 1 | 0 | 0.28 | 0.72 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 465.00 | 30.50 | 33.75 | 32.13 | 33.15 | % | 0.07 | 10 | 0 | 0.28 | 0.69 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 470.00 | 27.00 | 30.40 | 28.70 | 29.57 | % | 0.06 | 3 | 0 | 0.27 | 0.65 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 475.00 | 25.00 | 26.90 | 25.95 | 26.96 | % | 0.05 | 1 | 0 | 0.28 | 0.61 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 480.00 | 21.10 | 24.10 | 22.60 | 23.50 | % | 0.05 | 7 | 0 | 0.27 | 0.57 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 485.00 | 18.50 | 21.25 | 19.88 | 20.55 | % | 0.04 | 6 | 0 | 0.27 | 0.53 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 490.00 | 17.00 | 18.50 | 17.75 | 17.75 | % | 0.04 | 20 | 0 | 0.27 | 0.49 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 495.00 | 13.50 | 16.60 | 15.05 | 16.19 | % | 0.03 | 12 | 0 | 0.26 | 0.45 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 500.00 | 11.50 | 14.60 | 13.05 | 13.65 | % | 0.03 | 12 | 0 | 0.26 | 0.41 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 505.00 | 9.50 | 12.85 | 11.18 | 11.95 | % | 0.02 | 14 | 0 | 0.26 | 0.37 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 510.00 | 8.00 | 11.20 | 9.60 | 10.00 | % | 0.02 | 1 | 0 | 0.26 | 0.33 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 515.00 | 6.50 | 9.90 | 8.20 | 8.76 | % | 0.02 | 14 | 0 | 0.26 | 0.29 | 0.01 | -0.18 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 520.00 | 5.00 | 7.65 | 6.33 | 7.23 | % | 0.01 | 10 | 0 | 0.25 | 0.25 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 525.00 | 5.00 | 7.60 | 6.30 | 5.65 | % | 0.01 | 2 | 0 | 0.26 | 0.22 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 530.00 | 3.00 | 6.75 | 4.88 | 5.10 | % | 0.01 | 7 | 0 | 0.25 | 0.19 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 535.00 | 2.50 | 6.10 | 4.30 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.12 | 12/11/2025 4:00:04 PM EST | |||
| 540.00 | 1.58 | 4.80 | 3.19 | 4.00 | % | 0.01 | 40 | 0 | 0.25 | 0.14 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 545.00 | 1.10 | 4.80 | 2.95 | 2.90 | % | 0.01 | 4 | 0 | 0.25 | 0.12 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 405.00 | 0.31 | 2.32 | 1.32 | 1.01 | % | 0.00 | 3 | 0 | 0.30 | -0.04 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 410.00 | 0.23 | 3.35 | 1.79 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.11 | 12/11/2025 4:00:04 PM EST | |||
| 415.00 | 0.42 | 3.80 | 2.11 | 2.99 | % | 0.01 | 2 | 0 | 0.30 | -0.07 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 420.00 | 0.82 | 4.90 | 2.86 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.13 | 12/11/2025 4:00:04 PM EST | |||
| 425.00 | 1.28 | 4.95 | 3.12 | 3.38 | % | 0.01 | 33 | 0 | 0.30 | -0.10 | 0.00 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 430.00 | 1.80 | 5.65 | 3.73 | 3.88 | % | 0.01 | 30 | 0 | 0.30 | -0.12 | 0.00 | -0.16 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 435.00 | 2.50 | 4.85 | 3.68 | 4.85 | % | 0.01 | 41 | 0 | 0.29 | -0.14 | 0.00 | -0.17 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 440.00 | 3.05 | 6.85 | 4.95 | 4.95 | % | 0.01 | 80 | 0 | 0.29 | -0.17 | 0.00 | -0.18 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 445.00 | 4.00 | 7.65 | 5.83 | 6.10 | % | 0.01 | 42 | 0 | 0.29 | -0.19 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 450.00 | 6.60 | 6.85 | 6.73 | 7.80 | % | 0.01 | 4 | 0 | 0.29 | -0.22 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 455.00 | 6.00 | 9.60 | 7.80 | 8.62 | % | 0.02 | 2 | 0 | 0.27 | -0.25 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 460.00 | 7.50 | 10.85 | 9.18 | 10.19 | % | 0.02 | 2 | 0 | 0.28 | -0.28 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 465.00 | 8.65 | 12.20 | 10.43 | 10.32 | % | 0.02 | 4 | 0 | 0.28 | -0.31 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 470.00 | 10.50 | 13.80 | 12.15 | 12.13 | % | 0.03 | 9 | 0 | 0.27 | -0.35 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 475.00 | 12.50 | 15.00 | 13.75 | 14.00 | % | 0.03 | 12 | 0 | 0.27 | -0.39 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 480.00 | 14.50 | 17.65 | 16.08 | 15.47 | % | 0.03 | 3 | 0 | 0.27 | -0.43 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 485.00 | 16.50 | 19.90 | 18.20 | 17.76 | % | 0.04 | 2 | 0 | 0.26 | -0.47 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 490.00 | 19.00 | 22.40 | 20.70 | 20.86 | % | 0.04 | 3 | 0 | 0.26 | -0.51 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 495.00 | 21.65 | 25.10 | 23.38 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.22 | 12/11/2025 4:00:04 PM EST | |||
| 500.00 | 24.80 | 28.10 | 26.45 | 29.25 | % | 0.05 | 5 | 0 | 0.26 | -0.59 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 505.00 | 27.85 | 31.30 | 29.58 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.20 | 12/11/2025 4:00:04 PM EST | |||
| 510.00 | 31.05 | 34.70 | 32.88 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.01 | -0.19 | 12/11/2025 4:00:04 PM EST | |||
| 515.00 | 34.80 | 38.35 | 36.58 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.18 | 12/11/2025 4:00:04 PM EST | |||
| 520.00 | 38.85 | 42.20 | 40.53 | 42.45 | % | 0.08 | 2 | 0 | 0.25 | -0.75 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 525.00 | 42.80 | 46.25 | 44.53 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.15 | 12/11/2025 4:00:04 PM EST | |||
| 530.00 | 46.50 | 50.45 | 48.48 | % | 0.09 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.14 | 12/11/2025 4:00:04 PM EST | |||
| 535.00 | 51.10 | 54.80 | 52.95 | % | 0.10 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.12 | 12/11/2025 4:00:04 PM EST | |||
| 540.00 | 55.50 | 59.30 | 57.40 | % | 0.11 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.11 | 12/11/2025 4:00:04 PM EST | |||
| 545.00 | 60.45 | 63.95 | 62.20 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.10 | 12/11/2025 4:00:04 PM EST |