Options Chain for MICROSOFT CORP COM (MSFT) - $500.40 as of 9/24/2026 5:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 71.50 | 74.75 | 73.13 | % | 0.17 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.17 | 9/24/2026 4:00:12 PM EST | |||
| 435.00 | 66.75 | 70.25 | 68.50 | 66.65 | % | 0.16 | 3 | 0 | 0.32 | 0.90 | 0.00 | -0.19 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 440.00 | 62.65 | 65.90 | 64.28 | 62.29 | % | 0.15 | 2 | 0 | 0.33 | 0.88 | 0.00 | -0.20 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 445.00 | 58.55 | 61.60 | 60.08 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.21 | 9/24/2026 4:00:12 PM EST | |||
| 450.00 | 53.90 | 57.45 | 55.68 | 53.40 | % | 0.12 | 11 | 0 | 0.32 | 0.84 | 0.00 | -0.23 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 455.00 | 50.30 | 53.35 | 51.83 | % | 0.11 | 0 | 0 | 0.33 | 0.82 | 0.00 | -0.24 | 9/24/2026 4:00:12 PM EST | |||
| 460.00 | 46.35 | 49.45 | 47.90 | 45.55 | % | 0.10 | 10 | 0 | 0.33 | 0.79 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 465.00 | 42.25 | 45.65 | 43.95 | 40.55 | % | 0.09 | 1 | 0 | 0.32 | 0.76 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 470.00 | 38.90 | 42.05 | 40.48 | 39.02 | % | 0.09 | 43 | 0 | 0.32 | 0.73 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 475.00 | 35.40 | 38.55 | 36.98 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.28 | 9/24/2026 4:00:12 PM EST | |||
| 480.00 | 32.50 | 35.25 | 33.88 | 31.00 | % | 0.07 | 5 | 0 | 0.32 | 0.67 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 485.00 | 29.30 | 32.15 | 30.73 | % | 0.06 | 0 | 0 | 0.32 | 0.64 | 0.01 | -0.29 | 9/24/2026 4:00:12 PM EST | |||
| 490.00 | 25.70 | 29.20 | 27.45 | 24.65 | % | 0.06 | 1 | 0 | 0.32 | 0.60 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 495.00 | 23.55 | 26.45 | 25.00 | 25.00 | % | 0.05 | 16 | 0 | 0.32 | 0.57 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 500.00 | 20.45 | 23.90 | 22.18 | 22.19 | % | 0.04 | 11 | 0 | 0.32 | 0.53 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 505.00 | 18.95 | 21.50 | 20.23 | 20.05 | % | 0.04 | 7 | 0 | 0.32 | 0.49 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 510.00 | 15.70 | 19.30 | 17.50 | 16.00 | % | 0.03 | 1 | 0 | 0.31 | 0.46 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 515.00 | 13.65 | 17.30 | 15.48 | 15.73 | % | 0.03 | 2 | 0 | 0.31 | 0.42 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 520.00 | 11.80 | 15.50 | 13.65 | 13.80 | % | 0.03 | 10 | 0 | 0.31 | 0.39 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 525.00 | 10.15 | 12.85 | 11.50 | 11.43 | % | 0.02 | 2 | 0 | 0.30 | 0.35 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 530.00 | 9.20 | 12.30 | 10.75 | 10.75 | % | 0.02 | 13 | 0 | 0.32 | 0.32 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 535.00 | 7.25 | 10.00 | 8.63 | 8.08 | % | 0.02 | 2 | 0 | 0.30 | 0.29 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 540.00 | 6.30 | 9.90 | 8.10 | 8.04 | % | 0.01 | 12 | 0 | 0.31 | 0.26 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 545.00 | 5.20 | 7.70 | 6.45 | 7.00 | % | 0.01 | 7 | 0 | 0.30 | 0.23 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 550.00 | 4.00 | 6.40 | 5.20 | 5.85 | % | 0.01 | 30 | 0 | 0.30 | 0.20 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 555.00 | 3.75 | 7.05 | 5.40 | 5.22 | % | 0.01 | 4 | 0 | 0.32 | 0.18 | 0.00 | -0.17 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 560.00 | 2.50 | 6.40 | 4.45 | 4.30 | % | 0.01 | 1 | 0 | 0.31 | 0.16 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 565.00 | 2.48 | 5.50 | 3.99 | 3.82 | % | 0.01 | 1 | 0 | 0.32 | 0.14 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 570.00 | 2.85 | 4.70 | 3.78 | 3.30 | % | 0.01 | 8 | 0 | 0.33 | 0.12 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 1.85 | 3.10 | 2.48 | 2.86 | % | 0.01 | 20 | 0 | 0.34 | -0.09 | 0.00 | -0.17 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 435.00 | 2.04 | 3.75 | 2.90 | 3.65 | % | 0.01 | 1 | 0 | 0.34 | -0.10 | 0.00 | -0.19 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 440.00 | 3.20 | 4.55 | 3.88 | 3.99 | % | 0.01 | 2,190 | 0 | 0.35 | -0.12 | 0.00 | -0.20 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 445.00 | 3.80 | 5.25 | 4.53 | 4.99 | % | 0.01 | 13 | 0 | 0.34 | -0.14 | 0.00 | -0.21 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 450.00 | 4.40 | 5.65 | 5.03 | 5.53 | % | 0.01 | 19 | 0 | 0.33 | -0.16 | 0.00 | -0.23 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 455.00 | 5.60 | 6.90 | 6.25 | 6.45 | % | 0.01 | 6 | 0 | 0.34 | -0.18 | 0.00 | -0.24 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 460.00 | 5.95 | 8.15 | 7.05 | 7.70 | % | 0.02 | 12 | 0 | 0.33 | -0.21 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 465.00 | 6.80 | 9.95 | 8.38 | 8.45 | % | 0.02 | 6 | 0 | 0.33 | -0.24 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 470.00 | 8.05 | 11.00 | 9.53 | 10.05 | % | 0.02 | 9 | 0 | 0.33 | -0.27 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 475.00 | 9.55 | 12.50 | 11.03 | 13.05 | % | 0.02 | 2 | 0 | 0.32 | -0.30 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 480.00 | 11.30 | 15.00 | 13.15 | 13.28 | % | 0.03 | 5 | 0 | 0.33 | -0.33 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 485.00 | 12.95 | 16.90 | 14.93 | 15.10 | % | 0.03 | 9 | 0 | 0.33 | -0.36 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 490.00 | 15.15 | 18.60 | 16.88 | 17.00 | % | 0.03 | 10 | 0 | 0.32 | -0.40 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 495.00 | 17.35 | 20.60 | 18.98 | 20.20 | % | 0.04 | 6 | 0 | 0.32 | -0.43 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 500.00 | 19.65 | 23.40 | 21.53 | 23.70 | % | 0.04 | 3 | 0 | 0.32 | -0.47 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 505.00 | 22.70 | 25.60 | 24.15 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.01 | -0.29 | 9/24/2026 4:00:12 PM EST | |||
| 510.00 | 25.15 | 28.70 | 26.93 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.01 | -0.28 | 9/24/2026 4:00:12 PM EST | |||
| 515.00 | 28.00 | 31.90 | 29.95 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.28 | 9/24/2026 4:00:12 PM EST | |||
| 520.00 | 31.25 | 34.75 | 33.00 | 34.95 | % | 0.06 | 1 | 0 | 0.32 | -0.61 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:12 PM EST | |
| 525.00 | 34.70 | 38.15 | 36.43 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.26 | 9/24/2026 4:00:12 PM EST | |||
| 530.00 | 38.30 | 41.60 | 39.95 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.24 | 9/24/2026 4:00:12 PM EST | |||
| 535.00 | 41.85 | 45.45 | 43.65 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.23 | 9/24/2026 4:00:12 PM EST | |||
| 540.00 | 45.70 | 49.35 | 47.53 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.22 | 9/24/2026 4:00:12 PM EST | |||
| 545.00 | 49.65 | 53.30 | 51.48 | % | 0.09 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.20 | 9/24/2026 4:00:12 PM EST | |||
| 550.00 | 53.80 | 57.40 | 55.60 | % | 0.10 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.19 | 9/24/2026 4:00:12 PM EST | |||
| 555.00 | 58.00 | 61.55 | 59.78 | % | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.00 | -0.17 | 9/24/2026 4:00:12 PM EST | |||
| 560.00 | 62.35 | 66.05 | 64.20 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.16 | 9/24/2026 4:00:12 PM EST | |||
| 565.00 | 66.75 | 70.20 | 68.48 | % | 0.12 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.15 | 9/24/2026 4:00:12 PM EST | |||
| 570.00 | 71.35 | 74.85 | 73.10 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.13 | 9/24/2026 4:00:12 PM EST |