Options Chain for MICROSOFT CORP COM (MSFT) - $505.12 as of 9/3/2025 3:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 435.00 | 71.60 | 75.00 | 73.30 | % | 0.17 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.10 | 9/3/2025 3:59:57 PM EST | |||
| 440.00 | 66.75 | 70.20 | 68.48 | % | 0.16 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.11 | 9/3/2025 3:59:57 PM EST | |||
| 445.00 | 62.75 | 65.05 | 63.90 | % | 0.14 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.12 | 9/3/2025 3:59:57 PM EST | |||
| 450.00 | 57.50 | 60.70 | 59.10 | % | 0.13 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.13 | 9/3/2025 3:59:57 PM EST | |||
| 455.00 | 52.65 | 56.00 | 54.33 | % | 0.12 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.14 | 9/3/2025 3:59:57 PM EST | |||
| 460.00 | 48.05 | 51.45 | 49.75 | % | 0.11 | 0 | 0 | 0.24 | 0.90 | 0.00 | -0.15 | 9/3/2025 3:59:57 PM EST | |||
| 465.00 | 43.40 | 46.70 | 45.05 | % | 0.10 | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.16 | 9/3/2025 3:59:57 PM EST | |||
| 470.00 | 39.55 | 42.05 | 40.80 | 42.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | 0.85 | 0.01 | -0.17 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 475.00 | 35.15 | 37.70 | 36.43 | 38.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | 0.83 | 0.01 | -0.18 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 480.00 | 30.70 | 33.45 | 32.08 | 32.50 | +3.05 | +10.36% | 0.07 | 1 | 1 | 0.22 | 0.79 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 485.00 | 26.70 | 29.35 | 28.03 | 26.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.22 | 0.76 | 0.01 | -0.19 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 490.00 | 22.95 | 25.60 | 24.28 | 24.78 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.21 | 0.71 | 0.01 | -0.20 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 495.00 | 19.00 | 20.45 | 19.73 | 19.55 | -1.13 | -5.47% | 0.04 | 3 | 1 | 0.20 | 0.66 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 500.00 | 16.85 | 17.05 | 16.95 | 17.00 | +0.40 | +2.41% | 0.03 | 36 | 25 | 0.20 | 0.61 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 505.00 | 12.50 | 14.00 | 13.25 | 13.60 | -0.70 | -4.90% | 0.03 | 72 | 24 | 0.19 | 0.55 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 510.00 | 9.85 | 11.60 | 10.73 | 10.32 | -0.40 | -3.74% | 0.02 | 70 | 24 | 0.19 | 0.48 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 515.00 | 7.45 | 9.85 | 8.65 | 8.35 | -0.03 | -0.36% | 0.02 | 3 | 11 | 0.19 | 0.41 | 0.01 | -0.18 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 520.00 | 5.35 | 7.90 | 6.63 | 6.30 | -0.04 | -0.64% | 0.01 | 25 | 690 | 0.18 | 0.35 | 0.01 | -0.17 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 525.00 | 5.00 | 5.50 | 5.25 | 4.74 | -0.01 | -0.22% | 0.01 | 84 | 31 | 0.18 | 0.28 | 0.01 | -0.15 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 530.00 | 2.88 | 5.10 | 3.99 | 3.50 | -0.65 | -15.67% | 0.01 | 32 | 31 | 0.18 | 0.23 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 535.00 | 2.20 | 4.10 | 3.15 | 2.64 | -0.42 | -13.73% | 0.01 | 53 | 51 | 0.18 | 0.18 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 540.00 | 1.47 | 2.77 | 2.12 | 1.85 | +0.03 | +1.65% | 0.00 | 2 | 29 | 0.18 | 0.14 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 545.00 | 0.58 | 1.96 | 1.27 | 1.39 | -0.08 | -5.45% | 0.00 | 21 | 31 | 0.18 | 0.11 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 1.10 | 0.55 | 1.01 | -0.07 | -6.49% | 0.00 | 20 | 13 | 0.18 | 0.08 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 555.00 | 0.37 | 2.12 | 1.25 | 0.74 | +0.04 | +5.72% | 0.00 | 22 | 4 | 0.18 | 0.06 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 560.00 | 0.56 | 1.92 | 1.24 | 0.66 | +0.10 | +17.86% | 0.00 | 135 | 44 | 0.18 | 0.05 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 565.00 | 0.42 | 1.17 | 0.80 | 0.41 | -0.16 | -28.07% | 0.00 | 1 | 1 | 0.19 | 0.04 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 570.00 | 0.32 | 0.37 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.03 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 575.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.01 | +3.85% | 0.00 | 5 | 53 | 0.19 | 0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 435.00 | 0.33 | 1.77 | 1.05 | 0.87 | -0.05 | -5.44% | 0.00 | 16 | 48 | 0.29 | -0.04 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 440.00 | 0.01 | 0.99 | 0.50 | 1.08 | -0.19 | -14.97% | 0.00 | 13 | 9 | 0.28 | -0.05 | 0.00 | -0.11 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 445.00 | 1.10 | 1.16 | 1.13 | 1.15 | -0.44 | -27.68% | 0.00 | 10 | 13 | 0.27 | -0.06 | 0.00 | -0.12 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 450.00 | 1.31 | 1.38 | 1.35 | 1.54 | -0.10 | -6.10% | 0.00 | 14 | 15 | 0.26 | -0.07 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 455.00 | 1.57 | 2.54 | 2.06 | 1.70 | -0.12 | -6.60% | 0.00 | 16 | 25 | 0.26 | -0.08 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 460.00 | 1.88 | 1.96 | 1.92 | 1.99 | -0.31 | -13.48% | 0.00 | 28 | 58 | 0.25 | -0.10 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 465.00 | 1.91 | 2.67 | 2.29 | 2.63 | -0.37 | -12.34% | 0.00 | 11 | 25 | 0.24 | -0.12 | 0.01 | -0.16 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 470.00 | 2.37 | 3.75 | 3.06 | 2.93 | -0.90 | -23.50% | 0.01 | 14 | 22 | 0.23 | -0.15 | 0.01 | -0.17 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 475.00 | 2.83 | 4.55 | 3.69 | 3.33 | -0.66 | -16.55% | 0.01 | 2 | 42 | 0.23 | -0.17 | 0.01 | -0.18 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 480.00 | 2.97 | 5.05 | 4.01 | 4.48 | -1.27 | -22.09% | 0.01 | 14 | 99 | 0.22 | -0.21 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 485.00 | 4.60 | 6.20 | 5.40 | 5.12 | -0.80 | -13.52% | 0.01 | 14 | 19 | 0.21 | -0.24 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 490.00 | 5.00 | 7.30 | 6.15 | 6.21 | -0.46 | -6.90% | 0.01 | 15 | 30 | 0.21 | -0.29 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 495.00 | 6.30 | 8.75 | 7.53 | 7.53 | -1.24 | -14.14% | 0.02 | 13 | 18 | 0.20 | -0.34 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 500.00 | 7.90 | 10.25 | 9.08 | 9.59 | +0.01 | +0.11% | 0.02 | 100 | 19 | 0.20 | -0.39 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 505.00 | 9.90 | 12.25 | 11.08 | 11.15 | -0.37 | -3.22% | 0.02 | 97 | 25 | 0.19 | -0.45 | 0.01 | -0.20 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 510.00 | 13.35 | 13.55 | 13.45 | 14.51 | +0.14 | +0.98% | 0.03 | 5 | 9 | 0.19 | -0.52 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 515.00 | 16.00 | 16.30 | 16.15 | 17.32 | -1.67 | -8.80% | 0.03 | 3 | 9 | 0.19 | -0.59 | 0.01 | -0.18 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 520.00 | 19.10 | 19.40 | 19.25 | 20.00 | -2.59 | -11.47% | 0.04 | 2 | 13 | 0.18 | -0.65 | 0.01 | -0.17 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 525.00 | 20.95 | 24.00 | 22.48 | 25.31 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.19 | -0.72 | 0.01 | -0.15 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 530.00 | 25.20 | 27.85 | 26.53 | 30.87 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.18 | -0.77 | 0.01 | -0.13 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 535.00 | 29.30 | 32.05 | 30.68 | 28.26 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.16 | -0.82 | 0.01 | -0.11 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 540.00 | 33.20 | 36.85 | 35.03 | 32.41 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | -0.86 | 0.01 | -0.10 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 545.00 | 38.50 | 41.00 | 39.75 | % | 0.07 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.08 | 9/3/2025 3:59:57 PM EST | |||
| 550.00 | 43.25 | 46.40 | 44.83 | 44.29 | % | 0.08 | 4 | 0 | 0.26 | -0.92 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 555.00 | 48.80 | 50.80 | 49.80 | % | 0.09 | 0 | 0 | 0.26 | -0.94 | 0.00 | -0.05 | 9/3/2025 3:59:57 PM EST | |||
| 560.00 | 53.20 | 56.15 | 54.68 | % | 0.10 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.04 | 9/3/2025 3:59:57 PM EST | |||
| 565.00 | 58.75 | 61.15 | 59.95 | % | 0.11 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.04 | 9/3/2025 3:59:57 PM EST | |||
| 570.00 | 63.20 | 66.70 | 64.95 | % | 0.11 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.03 | 9/3/2025 3:59:57 PM EST | |||
| 575.00 | 68.45 | 71.40 | 69.93 | % | 0.12 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 9/3/2025 3:59:57 PM EST |