Options Chain for MICROSOFT CORP COM (MSFT) - $489.06 as of 8/13/2026 5:03:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 78.05 | 81.20 | 79.63 | % | 0.19 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.07 | 8/13/2026 4:00:00 PM EST | |||
| 425.00 | 73.35 | 76.55 | 74.95 | 78.50 | % | 0.18 | 2 | 0 | 0.26 | 0.94 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 430.00 | 68.75 | 71.95 | 70.35 | % | 0.16 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.09 | 8/13/2026 4:00:00 PM EST | |||
| 435.00 | 64.20 | 67.45 | 65.83 | % | 0.15 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.11 | 8/13/2026 4:00:00 PM EST | |||
| 440.00 | 59.75 | 63.00 | 61.38 | 59.50 | % | 0.14 | 7 | 0 | 0.29 | 0.89 | 0.00 | -0.12 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 445.00 | 55.40 | 58.65 | 57.03 | 54.73 | % | 0.13 | 4 | 0 | 0.29 | 0.87 | 0.00 | -0.13 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 450.00 | 51.10 | 54.45 | 52.78 | 53.65 | % | 0.12 | 1 | 0 | 0.28 | 0.85 | 0.00 | -0.14 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 455.00 | 47.00 | 50.30 | 48.65 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.16 | 8/13/2026 4:00:00 PM EST | |||
| 460.00 | 42.95 | 46.25 | 44.60 | 43.44 | % | 0.10 | 5 | 0 | 0.28 | 0.79 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 465.00 | 39.10 | 42.40 | 40.75 | 42.41 | % | 0.09 | 4 | 0 | 0.28 | 0.76 | 0.01 | -0.18 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 470.00 | 35.35 | 38.75 | 37.05 | 35.48 | % | 0.08 | 3 | 0 | 0.28 | 0.73 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 475.00 | 31.80 | 35.20 | 33.50 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.20 | 8/13/2026 4:00:00 PM EST | |||
| 480.00 | 28.40 | 31.90 | 30.15 | 30.00 | % | 0.06 | 3 | 0 | 0.27 | 0.66 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 485.00 | 25.20 | 28.75 | 26.98 | 25.14 | % | 0.06 | 12 | 0 | 0.27 | 0.62 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 490.00 | 22.65 | 25.80 | 24.23 | 24.15 | % | 0.05 | 4 | 0 | 0.27 | 0.58 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 495.00 | 19.35 | 23.00 | 21.18 | 21.48 | % | 0.04 | 2 | 0 | 0.27 | 0.55 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 500.00 | 16.80 | 20.45 | 18.63 | 19.05 | % | 0.04 | 12 | 0 | 0.26 | 0.51 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 505.00 | 14.35 | 18.15 | 16.25 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.01 | -0.21 | 8/13/2026 4:00:00 PM EST | |||
| 510.00 | 12.25 | 16.05 | 14.15 | 12.90 | % | 0.03 | 6 | 0 | 0.26 | 0.43 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 515.00 | 10.35 | 14.05 | 12.20 | % | 0.02 | 0 | 0 | 0.26 | 0.39 | 0.01 | -0.20 | 8/13/2026 4:00:00 PM EST | |||
| 520.00 | 8.65 | 12.45 | 10.55 | 12.05 | % | 0.02 | 5 | 0 | 0.26 | 0.35 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 525.00 | 7.30 | 11.05 | 9.18 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.01 | -0.18 | 8/13/2026 4:00:00 PM EST | |||
| 530.00 | 6.00 | 9.75 | 7.88 | 7.61 | % | 0.01 | 5 | 0 | 0.26 | 0.28 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 535.00 | 4.60 | 8.65 | 6.63 | 6.30 | % | 0.01 | 2 | 0 | 0.26 | 0.24 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 540.00 | 5.00 | 7.40 | 6.20 | 5.94 | % | 0.01 | 9 | 0 | 0.27 | 0.21 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 545.00 | 2.87 | 5.30 | 4.09 | 4.35 | % | 0.01 | 4 | 0 | 0.25 | 0.18 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 550.00 | 2.06 | 4.50 | 3.28 | 4.00 | % | 0.01 | 23 | 0 | 0.24 | 0.15 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 555.00 | 1.38 | 5.15 | 3.27 | 3.25 | % | 0.01 | 6 | 0 | 0.25 | 0.13 | 0.00 | -0.10 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 560.00 | 0.84 | 4.80 | 2.82 | 2.54 | % | 0.01 | 6 | 0 | 0.25 | 0.11 | 0.00 | -0.09 | 8/13/2026 | 8/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 3.00 | 1.50 | 1.78 | % | 0.00 | 2 | 0 | 0.39 | -0.05 | 0.00 | -0.07 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 425.00 | 0.14 | 4.05 | 2.10 | 2.15 | % | 0.00 | 2 | 0 | 0.29 | -0.06 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 430.00 | 0.47 | 4.40 | 2.44 | 2.54 | % | 0.01 | 2 | 0 | 0.29 | -0.07 | 0.00 | -0.09 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 435.00 | 0.73 | 4.90 | 2.82 | 3.10 | % | 0.01 | 2 | 0 | 0.29 | -0.09 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 440.00 | 1.25 | 5.35 | 3.30 | 3.75 | % | 0.01 | 9 | 0 | 0.29 | -0.11 | 0.00 | -0.12 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 445.00 | 2.11 | 6.00 | 4.06 | 4.22 | % | 0.01 | 1 | 0 | 0.29 | -0.13 | 0.00 | -0.13 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 450.00 | 3.35 | 4.90 | 4.13 | 4.90 | % | 0.01 | 5 | 0 | 0.28 | -0.15 | 0.00 | -0.14 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 455.00 | 3.45 | 7.50 | 5.48 | 5.90 | % | 0.01 | 33 | 0 | 0.28 | -0.18 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 460.00 | 4.45 | 8.30 | 6.38 | 5.81 | % | 0.01 | 25 | 0 | 0.28 | -0.21 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 465.00 | 5.55 | 9.50 | 7.53 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.01 | -0.18 | 8/13/2026 4:00:00 PM EST | |||
| 470.00 | 6.85 | 10.70 | 8.78 | 8.90 | % | 0.02 | 162 | 0 | 0.28 | -0.27 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 475.00 | 8.30 | 12.00 | 10.15 | 11.00 | % | 0.02 | 81 | 0 | 0.27 | -0.30 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 480.00 | 10.50 | 13.90 | 12.20 | 11.67 | % | 0.03 | 14 | 0 | 0.28 | -0.34 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 485.00 | 11.80 | 15.50 | 13.65 | 14.17 | % | 0.03 | 8 | 0 | 0.27 | -0.38 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 490.00 | 14.00 | 17.65 | 15.83 | 16.30 | % | 0.03 | 32 | 0 | 0.27 | -0.42 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 495.00 | 16.00 | 19.85 | 17.93 | 19.05 | % | 0.04 | 2 | 0 | 0.27 | -0.45 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 500.00 | 18.90 | 22.25 | 20.58 | 19.85 | % | 0.04 | 6 | 0 | 0.27 | -0.49 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 505.00 | 21.25 | 24.85 | 23.05 | 23.85 | % | 0.05 | 2 | 0 | 0.26 | -0.53 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 510.00 | 24.15 | 27.70 | 25.93 | 26.00 | % | 0.05 | 2 | 0 | 0.26 | -0.57 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 515.00 | 27.30 | 30.85 | 29.08 | 27.15 | % | 0.06 | 2 | 0 | 0.26 | -0.61 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 520.00 | 30.70 | 34.15 | 32.43 | 33.60 | % | 0.06 | 2 | 0 | 0.26 | -0.65 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 4:00:00 PM EST | |
| 525.00 | 34.25 | 37.65 | 35.95 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.01 | -0.18 | 8/13/2026 4:00:00 PM EST | |||
| 530.00 | 38.00 | 41.45 | 39.73 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.17 | 8/13/2026 4:00:00 PM EST | |||
| 535.00 | 41.95 | 45.30 | 43.63 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.15 | 8/13/2026 4:00:00 PM EST | |||
| 540.00 | 46.05 | 49.35 | 47.70 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.14 | 8/13/2026 4:00:00 PM EST | |||
| 545.00 | 50.20 | 53.55 | 51.88 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.13 | 8/13/2026 4:00:00 PM EST | |||
| 550.00 | 54.40 | 57.85 | 56.13 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.11 | 8/13/2026 4:00:00 PM EST | |||
| 555.00 | 59.00 | 62.30 | 60.65 | % | 0.11 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.10 | 8/13/2026 4:00:00 PM EST | |||
| 560.00 | 63.40 | 66.85 | 65.13 | % | 0.12 | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.09 | 8/13/2026 4:00:00 PM EST |