Options Chain for MICROSOFT CORP COM (MSFT) - $491.65 as of 9/10/2026 2:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 72.00 | 75.30 | 73.65 | % | 0.17 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.16 | 9/10/2026 4:00:02 PM EST | |||
| 430.00 | 67.60 | 70.75 | 69.18 | 68.34 | % | 0.16 | 1 | 0 | 0.33 | 0.89 | 0.00 | -0.17 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 435.00 | 63.25 | 66.25 | 64.75 | % | 0.15 | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.18 | 9/10/2026 4:00:02 PM EST | |||
| 440.00 | 59.00 | 62.40 | 60.70 | 60.03 | % | 0.14 | 3 | 0 | 0.33 | 0.85 | 0.00 | -0.20 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 445.00 | 54.90 | 58.30 | 56.60 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.21 | 9/10/2026 4:00:02 PM EST | |||
| 450.00 | 50.90 | 54.30 | 52.60 | 49.05 | % | 0.12 | 1 | 0 | 0.33 | 0.80 | 0.00 | -0.22 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 455.00 | 47.00 | 50.50 | 48.75 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.23 | 9/10/2026 4:00:02 PM EST | |||
| 460.00 | 43.35 | 46.65 | 45.00 | 44.22 | % | 0.10 | 6 | 0 | 0.32 | 0.75 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 465.00 | 39.75 | 43.30 | 41.53 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.25 | 9/10/2026 4:00:02 PM EST | |||
| 470.00 | 36.35 | 39.80 | 38.08 | 36.28 | % | 0.08 | 2 | 0 | 0.32 | 0.69 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 475.00 | 33.15 | 36.70 | 34.93 | 34.28 | % | 0.07 | 1 | 0 | 0.32 | 0.66 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 480.00 | 30.05 | 33.70 | 31.88 | 31.90 | % | 0.07 | 20 | 0 | 0.32 | 0.63 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 485.00 | 27.10 | 30.80 | 28.95 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.01 | -0.27 | 9/10/2026 4:00:02 PM EST | |||
| 490.00 | 24.35 | 28.10 | 26.23 | 25.43 | % | 0.05 | 14 | 0 | 0.32 | 0.56 | 0.01 | -0.27 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 495.00 | 21.80 | 25.55 | 23.68 | 23.20 | % | 0.05 | 115 | 0 | 0.32 | 0.53 | 0.01 | -0.27 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 500.00 | 19.40 | 23.20 | 21.30 | 20.24 | % | 0.04 | 30 | 0 | 0.32 | 0.50 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 505.00 | 17.20 | 20.25 | 18.73 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.01 | -0.26 | 9/10/2026 4:00:02 PM EST | |||
| 510.00 | 15.10 | 18.70 | 16.90 | 16.00 | % | 0.03 | 1 | 0 | 0.32 | 0.43 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 515.00 | 13.25 | 17.10 | 15.18 | 14.03 | % | 0.03 | 5 | 0 | 0.32 | 0.39 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 520.00 | 11.50 | 15.35 | 13.43 | 12.65 | % | 0.03 | 27 | 0 | 0.32 | 0.36 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 525.00 | 9.90 | 13.80 | 11.85 | 11.75 | % | 0.02 | 3 | 0 | 0.32 | 0.33 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 530.00 | 8.50 | 12.15 | 10.33 | 9.60 | % | 0.02 | 5 | 0 | 0.31 | 0.30 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 535.00 | 7.20 | 9.90 | 8.55 | 8.66 | % | 0.02 | 1 | 0 | 0.30 | 0.27 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 540.00 | 6.05 | 9.80 | 7.93 | 7.85 | % | 0.01 | 8 | 0 | 0.31 | 0.24 | 0.01 | -0.19 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 545.00 | 5.00 | 8.80 | 6.90 | 6.45 | % | 0.01 | 11 | 0 | 0.31 | 0.21 | 0.01 | -0.17 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 550.00 | 4.10 | 7.90 | 6.00 | 5.73 | % | 0.01 | 25 | 0 | 0.31 | 0.19 | 0.00 | -0.16 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 555.00 | 4.50 | 5.60 | 5.05 | 5.00 | % | 0.01 | 1 | 0 | 0.31 | 0.17 | 0.00 | -0.15 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 560.00 | 2.58 | 5.00 | 3.79 | 4.25 | % | 0.01 | 2 | 0 | 0.29 | 0.15 | 0.00 | -0.13 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 565.00 | 2.10 | 4.50 | 3.30 | 4.08 | % | 0.01 | 3 | 0 | 0.30 | 0.13 | 0.00 | -0.12 | 9/10/2026 | 9/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 2.38 | 4.00 | 3.19 | 3.65 | % | 0.01 | 22 | 0 | 0.34 | -0.10 | 0.00 | -0.16 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 430.00 | 2.81 | 4.55 | 3.68 | 4.15 | % | 0.01 | 35 | 0 | 0.34 | -0.11 | 0.00 | -0.17 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 435.00 | 3.20 | 5.60 | 4.40 | 4.90 | % | 0.01 | 43 | 0 | 0.34 | -0.13 | 0.00 | -0.18 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 440.00 | 3.80 | 5.80 | 4.80 | 5.70 | % | 0.01 | 225 | 0 | 0.33 | -0.15 | 0.00 | -0.20 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 445.00 | 4.65 | 6.80 | 5.73 | 6.65 | % | 0.01 | 51 | 0 | 0.33 | -0.17 | 0.00 | -0.21 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 450.00 | 7.00 | 7.95 | 7.48 | 7.45 | % | 0.02 | 27 | 0 | 0.34 | -0.20 | 0.00 | -0.22 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 455.00 | 6.70 | 9.20 | 7.95 | 8.77 | % | 0.02 | 12 | 0 | 0.33 | -0.22 | 0.00 | -0.23 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 460.00 | 8.10 | 10.60 | 9.35 | 10.20 | % | 0.02 | 5 | 0 | 0.33 | -0.25 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 465.00 | 9.30 | 12.00 | 10.65 | 11.40 | % | 0.02 | 2 | 0 | 0.32 | -0.28 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 470.00 | 11.00 | 13.65 | 12.33 | 13.15 | % | 0.03 | 10 | 0 | 0.32 | -0.31 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 475.00 | 12.95 | 15.35 | 14.15 | 14.73 | % | 0.03 | 3 | 0 | 0.32 | -0.34 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 480.00 | 14.55 | 17.85 | 16.20 | 16.70 | % | 0.03 | 6 | 0 | 0.32 | -0.37 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 485.00 | 16.65 | 19.30 | 17.98 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.01 | -0.27 | 9/10/2026 4:00:02 PM EST | |||
| 490.00 | 18.95 | 22.40 | 20.68 | 21.05 | % | 0.04 | 10 | 0 | 0.32 | -0.44 | 0.01 | -0.27 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 495.00 | 21.40 | 24.20 | 22.80 | 23.33 | % | 0.05 | 12 | 0 | 0.32 | -0.47 | 0.01 | -0.27 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 500.00 | 24.05 | 26.65 | 25.35 | 26.63 | % | 0.05 | 106 | 0 | 0.31 | -0.50 | 0.01 | -0.26 | 9/10/2026 | 9/10/2026 4:00:02 PM EST | |
| 505.00 | 26.50 | 30.50 | 28.50 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.01 | -0.26 | 9/10/2026 4:00:02 PM EST | |||
| 510.00 | 29.70 | 33.45 | 31.58 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.25 | 9/10/2026 4:00:02 PM EST | |||
| 515.00 | 32.55 | 36.55 | 34.55 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.01 | -0.24 | 9/10/2026 4:00:02 PM EST | |||
| 520.00 | 35.80 | 40.00 | 37.90 | % | 0.07 | 0 | 0 | 0.31 | -0.64 | 0.01 | -0.23 | 9/10/2026 4:00:02 PM EST | |||
| 525.00 | 39.25 | 43.25 | 41.25 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.22 | 9/10/2026 4:00:02 PM EST | |||
| 530.00 | 42.85 | 46.85 | 44.85 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.21 | 9/10/2026 4:00:02 PM EST | |||
| 535.00 | 46.70 | 50.65 | 48.68 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.20 | 9/10/2026 4:00:02 PM EST | |||
| 540.00 | 50.65 | 54.45 | 52.55 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.19 | 9/10/2026 4:00:02 PM EST | |||
| 545.00 | 54.65 | 58.55 | 56.60 | % | 0.10 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.17 | 9/10/2026 4:00:02 PM EST | |||
| 550.00 | 58.65 | 62.60 | 60.63 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.00 | -0.16 | 9/10/2026 4:00:02 PM EST | |||
| 555.00 | 62.90 | 66.90 | 64.90 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.15 | 9/10/2026 4:00:02 PM EST | |||
| 560.00 | 67.65 | 71.35 | 69.50 | % | 0.12 | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.13 | 9/10/2026 4:00:02 PM EST | |||
| 565.00 | 71.75 | 75.75 | 73.75 | % | 0.13 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.12 | 9/10/2026 4:00:02 PM EST |