Options Chain for MICROSOFT CORP COM (MSFT) - $530.30 as of 10/22/2026 4:54:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 64.90 | 67.70 | 66.30 | % | 0.14 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.17 | 10/22/2026 4:00:12 PM EST | |||
| 465.00 | 60.60 | 64.05 | 62.33 | 62.20 | % | 0.13 | 4 | 0 | 0.34 | 0.86 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 470.00 | 56.35 | 58.70 | 57.53 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.20 | 10/22/2026 4:00:12 PM EST | |||
| 475.00 | 52.15 | 54.80 | 53.48 | 57.95 | % | 0.11 | 2 | 0 | 0.32 | 0.82 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 480.00 | 47.95 | 51.45 | 49.70 | 53.79 | % | 0.10 | 6 | 0 | 0.32 | 0.79 | 0.00 | -0.22 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 485.00 | 44.00 | 46.90 | 45.45 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.23 | 10/22/2026 4:00:12 PM EST | |||
| 490.00 | 40.20 | 43.75 | 41.98 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.24 | 10/22/2026 4:00:12 PM EST | |||
| 495.00 | 36.50 | 39.45 | 37.98 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.25 | 10/22/2026 4:00:12 PM EST | |||
| 500.00 | 32.95 | 36.40 | 34.68 | 38.50 | % | 0.07 | 12 | 0 | 0.31 | 0.68 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 505.00 | 30.00 | 33.25 | 31.63 | 33.42 | % | 0.06 | 1 | 0 | 0.31 | 0.65 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 510.00 | 26.65 | 30.05 | 28.35 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.01 | -0.27 | 10/22/2026 4:00:12 PM EST | |||
| 515.00 | 23.85 | 27.60 | 25.73 | 27.33 | % | 0.05 | 1 | 0 | 0.30 | 0.58 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 520.00 | 21.60 | 25.05 | 23.33 | 25.80 | % | 0.04 | 4 | 0 | 0.31 | 0.54 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 525.00 | 18.80 | 22.50 | 20.65 | 22.52 | % | 0.04 | 6 | 0 | 0.30 | 0.50 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 530.00 | 16.75 | 20.30 | 18.53 | 20.20 | % | 0.03 | 3 | 0 | 0.30 | 0.47 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 535.00 | 14.35 | 17.95 | 16.15 | 17.10 | % | 0.03 | 3 | 0 | 0.30 | 0.43 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 540.00 | 12.60 | 15.95 | 14.28 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.01 | -0.25 | 10/22/2026 4:00:12 PM EST | |||
| 545.00 | 10.30 | 14.10 | 12.20 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.24 | 10/22/2026 4:00:12 PM EST | |||
| 550.00 | 8.60 | 12.10 | 10.35 | 12.25 | % | 0.02 | 4 | 0 | 0.29 | 0.32 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 555.00 | 7.10 | 10.75 | 8.93 | 10.05 | % | 0.02 | 5 | 0 | 0.29 | 0.29 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 560.00 | 6.50 | 9.30 | 7.90 | 7.93 | % | 0.01 | 858 | 0 | 0.29 | 0.26 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 565.00 | 4.65 | 7.90 | 6.28 | 8.00 | % | 0.01 | 7 | 0 | 0.28 | 0.23 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 570.00 | 3.65 | 6.75 | 5.20 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.17 | 10/22/2026 4:00:12 PM EST | |||
| 575.00 | 2.83 | 6.20 | 4.52 | 4.82 | % | 0.01 | 13 | 0 | 0.28 | 0.17 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 580.00 | 2.15 | 4.90 | 3.53 | 3.95 | % | 0.01 | 5 | 0 | 0.27 | 0.15 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 585.00 | 1.51 | 5.25 | 3.38 | 4.26 | % | 0.01 | 1 | 0 | 0.28 | 0.13 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 590.00 | 1.47 | 3.75 | 2.61 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.00 | -0.11 | 10/22/2026 4:00:12 PM EST | |||
| 595.00 | 0.96 | 2.94 | 1.95 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.00 | -0.10 | 10/22/2026 4:00:12 PM EST | |||
| 600.00 | 1.37 | 2.59 | 1.98 | 2.03 | % | 0.00 | 102 | 0 | 0.28 | 0.08 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 2.60 | 5.65 | 4.13 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.17 | 10/22/2026 4:00:12 PM EST | |||
| 465.00 | 3.20 | 5.55 | 4.38 | 4.09 | % | 0.01 | 1 | 0 | 0.33 | -0.14 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 470.00 | 3.45 | 5.70 | 4.58 | 5.27 | % | 0.01 | 4 | 0 | 0.31 | -0.16 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 475.00 | 5.45 | 7.05 | 6.25 | 6.00 | % | 0.01 | 4 | 0 | 0.33 | -0.18 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 480.00 | 5.10 | 8.40 | 6.75 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.00 | -0.22 | 10/22/2026 4:00:12 PM EST | |||
| 485.00 | 6.20 | 9.40 | 7.80 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.01 | -0.23 | 10/22/2026 4:00:12 PM EST | |||
| 490.00 | 7.40 | 10.55 | 8.98 | 8.32 | % | 0.02 | 2 | 0 | 0.31 | -0.26 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 495.00 | 8.70 | 11.75 | 10.23 | 10.51 | % | 0.02 | 11 | 0 | 0.31 | -0.29 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 500.00 | 10.15 | 14.10 | 12.13 | % | 0.02 | 0 | 0 | 0.31 | -0.32 | 0.01 | -0.26 | 10/22/2026 4:00:12 PM EST | |||
| 505.00 | 12.00 | 15.85 | 13.93 | 12.50 | % | 0.03 | 2 | 0 | 0.31 | -0.35 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 510.00 | 14.05 | 17.70 | 15.88 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.01 | -0.27 | 10/22/2026 4:00:12 PM EST | |||
| 515.00 | 16.10 | 19.35 | 17.73 | 18.00 | % | 0.03 | 6 | 0 | 0.30 | -0.42 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 520.00 | 19.50 | 22.30 | 20.90 | 19.47 | % | 0.04 | 2 | 0 | 0.31 | -0.46 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 525.00 | 21.05 | 24.85 | 22.95 | 21.94 | % | 0.04 | 14 | 0 | 0.30 | -0.50 | 0.01 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 530.00 | 23.80 | 27.50 | 25.65 | 24.10 | % | 0.05 | 4 | 0 | 0.30 | -0.53 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 535.00 | 26.60 | 30.15 | 28.38 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.01 | -0.26 | 10/22/2026 4:00:12 PM EST | |||
| 540.00 | 29.60 | 33.30 | 31.45 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.25 | 10/22/2026 4:00:12 PM EST | |||
| 545.00 | 32.75 | 36.50 | 34.63 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.24 | 10/22/2026 4:00:12 PM EST | |||
| 550.00 | 36.10 | 39.85 | 37.98 | 34.45 | % | 0.07 | 12 | 0 | 0.29 | -0.68 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 4:00:12 PM EST | |
| 555.00 | 39.85 | 43.35 | 41.60 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.22 | 10/22/2026 4:00:12 PM EST | |||
| 560.00 | 43.45 | 47.10 | 45.28 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.20 | 10/22/2026 4:00:12 PM EST | |||
| 565.00 | 47.40 | 50.95 | 49.18 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.19 | 10/22/2026 4:00:12 PM EST | |||
| 570.00 | 51.45 | 55.00 | 53.23 | % | 0.09 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.17 | 10/22/2026 4:00:12 PM EST | |||
| 575.00 | 55.70 | 59.20 | 57.45 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.16 | 10/22/2026 4:00:12 PM EST | |||
| 580.00 | 60.00 | 63.60 | 61.80 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.00 | -0.14 | 10/22/2026 4:00:12 PM EST | |||
| 585.00 | 64.50 | 67.95 | 66.23 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.13 | 10/22/2026 4:00:12 PM EST | |||
| 590.00 | 68.90 | 72.30 | 70.60 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.11 | 10/22/2026 4:00:12 PM EST | |||
| 595.00 | 73.50 | 77.05 | 75.28 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.10 | 10/22/2026 4:00:12 PM EST | |||
| 600.00 | 78.20 | 81.55 | 79.88 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.09 | 10/22/2026 4:00:12 PM EST |