Options Chain for MICROSOFT CORP COM (MSFT) - $496.37 as of 8/27/2026 11:44:53 AM 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 | 82.05 | 85.45 | 83.75 | % | 0.20 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.13 | 8/27/2026 3:59:58 PM EST | |||
| 430.00 | 77.15 | 80.65 | 78.90 | % | 0.18 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.13 | 8/27/2026 3:59:58 PM EST | |||
| 435.00 | 72.45 | 75.90 | 74.18 | % | 0.17 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.14 | 8/27/2026 3:59:58 PM EST | |||
| 440.00 | 67.70 | 71.15 | 69.43 | % | 0.16 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.15 | 8/27/2026 3:59:58 PM EST | |||
| 445.00 | 62.85 | 66.60 | 64.73 | 59.80 | % | 0.15 | 1 | 0 | 0.26 | 0.91 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 450.00 | 58.60 | 61.95 | 60.28 | % | 0.13 | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.16 | 8/27/2026 3:59:58 PM EST | |||
| 455.00 | 53.85 | 57.45 | 55.65 | % | 0.12 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.18 | 8/27/2026 3:59:58 PM EST | |||
| 460.00 | 49.55 | 53.05 | 51.30 | 48.74 | % | 0.11 | 4 | 0 | 0.27 | 0.86 | 0.00 | -0.19 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 465.00 | 45.40 | 48.75 | 47.08 | % | 0.10 | 0 | 0 | 0.27 | 0.84 | 0.01 | -0.19 | 8/27/2026 3:59:58 PM EST | |||
| 470.00 | 41.20 | 44.70 | 42.95 | 42.11 | % | 0.09 | 14 | 0 | 0.26 | 0.81 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 475.00 | 37.25 | 40.65 | 38.95 | 38.42 | % | 0.08 | 7 | 0 | 0.26 | 0.78 | 0.01 | -0.21 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 480.00 | 33.35 | 36.90 | 35.13 | 35.00 | % | 0.07 | 2 | 0 | 0.26 | 0.75 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 485.00 | 29.75 | 33.30 | 31.53 | 31.10 | % | 0.07 | 5 | 0 | 0.26 | 0.72 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 490.00 | 26.30 | 29.95 | 28.13 | 26.65 | % | 0.06 | 4 | 0 | 0.26 | 0.68 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 495.00 | 23.15 | 26.70 | 24.93 | 23.95 | % | 0.05 | 7 | 0 | 0.26 | 0.64 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 500.00 | 20.30 | 23.00 | 21.65 | 19.43 | % | 0.04 | 2 | 0 | 0.25 | 0.59 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 505.00 | 17.40 | 20.60 | 19.00 | 19.50 | % | 0.04 | 20 | 0 | 0.25 | 0.55 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 510.00 | 14.70 | 18.50 | 16.60 | 17.07 | % | 0.03 | 26 | 0 | 0.25 | 0.50 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 515.00 | 12.50 | 15.10 | 13.80 | 14.75 | % | 0.03 | 10 | 0 | 0.24 | 0.45 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 520.00 | 10.30 | 14.05 | 12.18 | 13.00 | % | 0.02 | 20 | 0 | 0.25 | 0.41 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 525.00 | 8.50 | 12.25 | 10.38 | 9.94 | % | 0.02 | 8 | 0 | 0.25 | 0.36 | 0.01 | -0.21 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 530.00 | 6.75 | 9.80 | 8.28 | 8.42 | % | 0.02 | 19 | 0 | 0.24 | 0.32 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 535.00 | 5.40 | 9.35 | 7.38 | 7.90 | % | 0.01 | 8 | 0 | 0.25 | 0.28 | 0.01 | -0.19 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 540.00 | 4.25 | 8.00 | 6.13 | 5.73 | % | 0.01 | 24 | 0 | 0.25 | 0.25 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 545.00 | 3.20 | 7.20 | 5.20 | 5.11 | % | 0.01 | 14 | 0 | 0.25 | 0.22 | 0.01 | -0.16 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 550.00 | 2.96 | 4.90 | 3.93 | 4.52 | % | 0.01 | 289 | 0 | 0.24 | 0.19 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 555.00 | 1.71 | 5.55 | 3.63 | 3.15 | % | 0.01 | 16 | 0 | 0.25 | 0.16 | 0.01 | -0.13 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 560.00 | 1.85 | 3.75 | 2.80 | 3.25 | % | 0.01 | 67 | 0 | 0.25 | 0.14 | 0.01 | -0.12 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 565.00 | 0.46 | 4.55 | 2.51 | 2.60 | % | 0.00 | 23 | 0 | 0.24 | 0.11 | 0.00 | -0.10 | 8/27/2026 | 8/27/2026 3:59:58 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 | 0.82 | 1.30 | 1.06 | 1.26 | % | 0.00 | 21 | 0 | 0.32 | -0.05 | 0.00 | -0.13 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 430.00 | 0.69 | 3.50 | 2.10 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.13 | 8/27/2026 3:59:58 PM EST | |||
| 435.00 | 0.61 | 3.65 | 2.13 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.14 | 8/27/2026 3:59:58 PM EST | |||
| 440.00 | 0.69 | 3.20 | 1.95 | 2.09 | % | 0.00 | 1 | 0 | 0.30 | -0.08 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 445.00 | 1.29 | 4.30 | 2.80 | 2.23 | % | 0.01 | 6 | 0 | 0.31 | -0.09 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 450.00 | 2.50 | 3.20 | 2.85 | 2.77 | % | 0.01 | 22 | 0 | 0.30 | -0.10 | 0.00 | -0.16 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 455.00 | 1.43 | 5.00 | 3.22 | 3.91 | % | 0.01 | 1 | 0 | 0.28 | -0.12 | 0.00 | -0.18 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 460.00 | 1.66 | 4.60 | 3.13 | 4.00 | % | 0.01 | 59 | 0 | 0.26 | -0.14 | 0.00 | -0.19 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 465.00 | 2.63 | 6.45 | 4.54 | 4.55 | % | 0.01 | 65 | 0 | 0.28 | -0.16 | 0.01 | -0.19 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 470.00 | 3.35 | 5.80 | 4.58 | 5.37 | % | 0.01 | 17 | 0 | 0.26 | -0.19 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 475.00 | 4.40 | 6.85 | 5.63 | 6.37 | % | 0.01 | 5 | 0 | 0.26 | -0.22 | 0.01 | -0.21 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 480.00 | 5.45 | 9.45 | 7.45 | 7.85 | % | 0.02 | 12 | 0 | 0.27 | -0.25 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 485.00 | 7.00 | 10.00 | 8.50 | 10.00 | % | 0.02 | 10 | 0 | 0.26 | -0.28 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 490.00 | 8.60 | 12.45 | 10.53 | 11.50 | % | 0.02 | 10 | 0 | 0.27 | -0.32 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 495.00 | 10.35 | 14.25 | 12.30 | 13.00 | % | 0.02 | 14 | 0 | 0.26 | -0.36 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 500.00 | 12.40 | 16.25 | 14.33 | 14.65 | % | 0.03 | 11 | 0 | 0.26 | -0.41 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 505.00 | 14.70 | 18.05 | 16.38 | 16.62 | % | 0.03 | 4 | 0 | 0.25 | -0.45 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 510.00 | 17.10 | 19.80 | 18.45 | 19.00 | % | 0.04 | 2 | 0 | 0.25 | -0.50 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 515.00 | 19.70 | 23.50 | 21.60 | 21.89 | % | 0.04 | 1 | 0 | 0.25 | -0.55 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 520.00 | 22.65 | 26.35 | 24.50 | 25.76 | % | 0.05 | 3 | 0 | 0.25 | -0.59 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 525.00 | 25.85 | 29.60 | 27.73 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.21 | 8/27/2026 3:59:58 PM EST | |||
| 530.00 | 29.55 | 33.05 | 31.30 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.20 | 8/27/2026 3:59:58 PM EST | |||
| 535.00 | 33.05 | 36.70 | 34.88 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.19 | 8/27/2026 3:59:58 PM EST | |||
| 540.00 | 36.95 | 40.75 | 38.85 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.17 | 8/27/2026 3:59:58 PM EST | |||
| 545.00 | 41.00 | 44.95 | 42.98 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.16 | 8/27/2026 3:59:58 PM EST | |||
| 550.00 | 45.35 | 48.80 | 47.08 | 47.50 | % | 0.09 | 3 | 0 | 0.24 | -0.81 | 0.01 | -0.15 | 8/27/2026 | 8/27/2026 3:59:58 PM EST | |
| 555.00 | 49.70 | 53.20 | 51.45 | % | 0.09 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.13 | 8/27/2026 3:59:58 PM EST | |||
| 560.00 | 54.20 | 57.65 | 55.93 | % | 0.10 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.12 | 8/27/2026 3:59:58 PM EST | |||
| 565.00 | 58.80 | 62.65 | 60.73 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.10 | 8/27/2026 3:59:58 PM EST |