Options Chain for MICROSOFT CORP COM (MSFT) - $486.98 as of 12/24/2025 2:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 415.00 | 75.45 | 78.60 | 77.03 | % | 0.19 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.13 | 12/24/2025 12:59:56 PM EST | |||
| 420.00 | 70.55 | 73.90 | 72.23 | % | 0.17 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.14 | 12/24/2025 12:59:56 PM EST | |||
| 425.00 | 65.90 | 69.25 | 67.58 | % | 0.16 | 0 | 0 | 0.28 | 0.91 | 0.00 | -0.15 | 12/24/2025 12:59:56 PM EST | |||
| 430.00 | 61.55 | 64.65 | 63.10 | % | 0.15 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.16 | 12/24/2025 12:59:56 PM EST | |||
| 435.00 | 57.20 | 60.15 | 58.68 | 58.20 | % | 0.13 | 2 | 0 | 0.29 | 0.88 | 0.00 | -0.17 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 440.00 | 52.75 | 55.70 | 54.23 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.18 | 12/24/2025 12:59:56 PM EST | |||
| 445.00 | 48.40 | 51.35 | 49.88 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.19 | 12/24/2025 12:59:56 PM EST | |||
| 450.00 | 44.25 | 47.15 | 45.70 | % | 0.10 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.20 | 12/24/2025 12:59:56 PM EST | |||
| 455.00 | 40.05 | 43.10 | 41.58 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.21 | 12/24/2025 12:59:56 PM EST | |||
| 460.00 | 36.10 | 39.15 | 37.63 | 37.20 | % | 0.08 | 3 | 0 | 0.27 | 0.76 | 0.01 | -0.22 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 465.00 | 32.35 | 35.35 | 33.85 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.01 | -0.22 | 12/24/2025 12:59:56 PM EST | |||
| 470.00 | 28.75 | 31.90 | 30.33 | 30.49 | % | 0.06 | 2 | 0 | 0.27 | 0.70 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 475.00 | 25.40 | 28.60 | 27.00 | 27.09 | % | 0.06 | 2 | 0 | 0.27 | 0.66 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 480.00 | 22.75 | 25.50 | 24.13 | 24.21 | % | 0.05 | 9 | 0 | 0.27 | 0.62 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 485.00 | 19.85 | 22.40 | 21.13 | 20.82 | % | 0.04 | 1 | 0 | 0.26 | 0.58 | 0.01 | -0.24 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 490.00 | 17.45 | 19.00 | 18.23 | 18.17 | % | 0.04 | 8 | 0 | 0.26 | 0.53 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 495.00 | 15.00 | 17.05 | 16.03 | 15.82 | % | 0.03 | 4 | 0 | 0.26 | 0.48 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 500.00 | 12.55 | 14.80 | 13.68 | 13.62 | % | 0.03 | 7 | 0 | 0.26 | 0.44 | 0.01 | -0.22 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 505.00 | 9.75 | 12.65 | 11.20 | 11.05 | % | 0.02 | 18 | 0 | 0.25 | 0.39 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 510.00 | 8.75 | 10.95 | 9.85 | 9.28 | % | 0.02 | 1 | 0 | 0.25 | 0.35 | 0.01 | -0.20 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 515.00 | 6.30 | 9.75 | 8.03 | 8.02 | % | 0.02 | 2 | 0 | 0.25 | 0.31 | 0.01 | -0.19 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 520.00 | 5.85 | 6.90 | 6.38 | 6.50 | % | 0.01 | 2 | 0 | 0.24 | 0.27 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 525.00 | 4.30 | 6.65 | 5.48 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.16 | 12/24/2025 12:59:56 PM EST | |||
| 530.00 | 2.76 | 6.20 | 4.48 | 4.50 | % | 0.01 | 1 | 0 | 0.24 | 0.20 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 535.00 | 1.92 | 5.50 | 3.71 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.01 | -0.13 | 12/24/2025 12:59:56 PM EST | |||
| 540.00 | 1.21 | 4.25 | 2.73 | 2.67 | % | 0.01 | 14 | 0 | 0.23 | 0.14 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 545.00 | 0.60 | 4.35 | 2.48 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.00 | -0.10 | 12/24/2025 12:59:56 PM EST | |||
| 550.00 | 0.48 | 2.23 | 1.36 | 1.90 | % | 0.00 | 11 | 0 | 0.22 | 0.10 | 0.00 | -0.09 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 555.00 | 1.13 | 2.35 | 1.74 | 1.10 | % | 0.00 | 5 | 0 | 0.25 | 0.08 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 415.00 | 0.61 | 3.45 | 2.03 | 1.97 | % | 0.00 | 12 | 0 | 0.34 | -0.06 | 0.00 | -0.13 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 420.00 | 0.86 | 3.70 | 2.28 | 1.60 | % | 0.01 | 4 | 0 | 0.33 | -0.07 | 0.00 | -0.14 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 425.00 | 0.85 | 4.00 | 2.43 | 2.50 | % | 0.01 | 8 | 0 | 0.31 | -0.09 | 0.00 | -0.15 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 430.00 | 1.84 | 3.30 | 2.57 | 2.58 | % | 0.01 | 20 | 0 | 0.31 | -0.10 | 0.00 | -0.16 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 435.00 | 2.28 | 3.55 | 2.92 | 3.06 | % | 0.01 | 20 | 0 | 0.30 | -0.12 | 0.00 | -0.17 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 440.00 | 2.85 | 4.70 | 3.78 | 3.77 | % | 0.01 | 10 | 0 | 0.30 | -0.13 | 0.00 | -0.18 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 445.00 | 2.50 | 5.95 | 4.23 | 4.42 | % | 0.01 | 20 | 0 | 0.29 | -0.16 | 0.00 | -0.19 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 450.00 | 4.60 | 4.90 | 4.75 | 4.75 | % | 0.01 | 105 | 0 | 0.28 | -0.18 | 0.01 | -0.20 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 455.00 | 5.05 | 6.90 | 5.98 | 5.47 | % | 0.01 | 14 | 0 | 0.28 | -0.21 | 0.01 | -0.21 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 460.00 | 5.55 | 7.60 | 6.58 | 6.51 | % | 0.01 | 12 | 0 | 0.27 | -0.24 | 0.01 | -0.22 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 465.00 | 6.70 | 9.40 | 8.05 | 7.82 | % | 0.02 | 3 | 0 | 0.27 | -0.27 | 0.01 | -0.22 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 470.00 | 8.70 | 10.50 | 9.60 | 9.45 | % | 0.02 | 15 | 0 | 0.27 | -0.30 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 475.00 | 9.95 | 12.85 | 11.40 | 11.50 | % | 0.02 | 8 | 0 | 0.27 | -0.34 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 480.00 | 11.65 | 14.65 | 13.15 | 13.00 | % | 0.03 | 10 | 0 | 0.27 | -0.38 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 485.00 | 13.90 | 16.70 | 15.30 | 15.18 | % | 0.03 | 1 | 0 | 0.27 | -0.42 | 0.01 | -0.24 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 490.00 | 16.00 | 18.35 | 17.18 | 17.30 | % | 0.04 | 3 | 0 | 0.26 | -0.47 | 0.01 | -0.23 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 495.00 | 17.90 | 20.75 | 19.33 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.01 | -0.23 | 12/24/2025 12:59:56 PM EST | |||
| 500.00 | 21.15 | 24.20 | 22.68 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.01 | -0.22 | 12/24/2025 12:59:56 PM EST | |||
| 505.00 | 23.95 | 27.15 | 25.55 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.21 | 12/24/2025 12:59:56 PM EST | |||
| 510.00 | 27.15 | 30.35 | 28.75 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.01 | -0.20 | 12/24/2025 12:59:56 PM EST | |||
| 515.00 | 30.40 | 33.80 | 32.10 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.19 | 12/24/2025 12:59:56 PM EST | |||
| 520.00 | 34.35 | 37.45 | 35.90 | 37.37 | % | 0.07 | 4 | 0 | 0.25 | -0.73 | 0.01 | -0.18 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 525.00 | 38.05 | 41.60 | 39.83 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.16 | 12/24/2025 12:59:56 PM EST | |||
| 530.00 | 42.15 | 45.70 | 43.93 | % | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.15 | 12/24/2025 12:59:56 PM EST | |||
| 535.00 | 46.50 | 49.90 | 48.20 | 48.05 | % | 0.09 | 1 | 0 | 0.29 | -0.83 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 540.00 | 50.85 | 54.50 | 52.68 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.12 | 12/24/2025 12:59:56 PM EST | |||
| 545.00 | 55.50 | 59.05 | 57.28 | % | 0.11 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.10 | 12/24/2025 12:59:56 PM EST | |||
| 550.00 | 60.20 | 63.85 | 62.03 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.09 | 12/24/2025 12:59:56 PM EST | |||
| 555.00 | 64.95 | 68.80 | 66.88 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.07 | 12/24/2025 12:59:56 PM EST |