Options Chain for MICROSOFT CORP COM (MSFT) - $408.10 as of 5/15/2026 6:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 150.05 | 153.55 | 151.80 | 132.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:10 PM EST |
| 280.00 | 140.05 | 143.55 | 141.80 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 290.00 | 130.05 | 133.80 | 131.93 | 105.72 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 4:00:10 PM EST |
| 300.00 | 120.05 | 123.85 | 121.95 | 109.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 115.05 | 118.80 | 116.93 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 310.00 | 110.05 | 113.65 | 111.85 | 115.90 | +16.90 | +17.08% | 0.36 | 3 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 315.00 | 105.05 | 108.85 | 106.95 | 108.97 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 100.05 | 103.60 | 101.83 | 89.38 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 325.00 | 94.95 | 98.80 | 96.88 | 84.42 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 330.00 | 90.05 | 93.95 | 92.00 | 79.33 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 335.00 | 85.05 | 88.65 | 86.85 | 81.87 | 0.00 | 0.00% | 0.26 | 0 | 55 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:10 PM EST |
| 340.00 | 80.05 | 83.80 | 81.93 | 87.15 | +16.05 | +22.58% | 0.24 | 2 | 45 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 75.00 | 78.55 | 76.78 | 69.90 | -1.56 | -2.19% | 0.22 | 5 | 37 | 1.10 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 347.50 | 72.60 | 76.30 | 74.45 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 350.00 | 70.05 | 73.85 | 71.95 | 77.00 | +17.90 | +30.29% | 0.21 | 11 | 61 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 352.50 | 67.60 | 71.10 | 69.35 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 355.00 | 65.10 | 68.65 | 66.88 | 70.00 | +9.13 | +15.00% | 0.19 | 2 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 357.50 | 62.60 | 66.35 | 64.48 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 360.00 | 60.10 | 63.65 | 61.88 | 44.68 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 362.50 | 57.60 | 61.15 | 59.38 | 42.34 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 55.10 | 58.45 | 56.78 | 58.50 | +19.25 | +49.05% | 0.16 | 2 | 143 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 367.50 | 52.60 | 56.05 | 54.33 | 39.19 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 50.10 | 53.85 | 51.98 | 54.51 | +16.01 | +41.59% | 0.14 | 4 | 140 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 372.50 | 47.65 | 51.15 | 49.40 | 52.40 | +16.40 | +45.56% | 0.13 | 1 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 45.15 | 48.70 | 46.93 | 49.38 | +21.09 | +74.55% | 0.13 | 6 | 133 | 0.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 377.50 | 42.65 | 46.20 | 44.43 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.69 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 40.20 | 43.90 | 42.05 | 44.75 | +14.48 | +47.84% | 0.11 | 33 | 460 | 0.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 382.50 | 37.55 | 41.15 | 39.35 | 35.00 | +8.13 | +30.26% | 0.10 | 6 | 151 | 0.65 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 35.25 | 38.70 | 36.98 | 37.02 | +11.60 | +45.64% | 0.10 | 21 | 403 | 0.63 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 387.50 | 32.80 | 36.25 | 34.53 | 40.42 | +18.02 | +80.45% | 0.09 | 7 | 104 | 0.60 | 0.98 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 30.40 | 33.15 | 31.78 | 34.84 | +14.48 | +71.12% | 0.08 | 91 | 467 | 0.52 | 0.96 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 392.50 | 28.00 | 31.20 | 29.60 | 32.74 | +14.65 | +80.99% | 0.08 | 3 | 207 | 0.48 | 0.95 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 25.50 | 29.00 | 27.25 | 28.60 | +11.47 | +66.96% | 0.07 | 43 | 283 | 0.45 | 0.93 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 397.50 | 23.30 | 26.10 | 24.70 | 25.24 | +10.99 | +77.13% | 0.06 | 51 | 95 | 0.46 | 0.91 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 22.60 | 23.75 | 23.18 | 22.50 | +9.90 | +78.58% | 0.06 | 563 | 1,048 | 0.42 | 0.89 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 402.50 | 19.70 | 21.30 | 20.50 | 20.50 | +9.50 | +86.37% | 0.05 | 111 | 243 | 0.41 | 0.86 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 17.35 | 19.10 | 18.23 | 18.50 | +9.00 | +94.74% | 0.05 | 379 | 1,669 | 0.30 | 0.82 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 407.50 | 16.00 | 17.25 | 16.63 | 16.00 | +7.96 | +99.01% | 0.04 | 327 | 455 | 0.33 | 0.79 | 0.02 | -0.37 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 14.10 | 14.95 | 14.53 | 14.50 | +7.80 | +116.42% | 0.04 | 2,509 | 3,318 | 0.32 | 0.74 | 0.02 | -0.40 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 412.50 | 12.35 | 13.05 | 12.70 | 12.60 | +6.90 | +121.06% | 0.03 | 1,135 | 1,340 | 0.32 | 0.70 | 0.02 | -0.44 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 10.70 | 11.35 | 11.03 | 11.00 | +6.15 | +126.81% | 0.03 | 3,766 | 3,723 | 0.31 | 0.65 | 0.02 | -0.46 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 417.50 | 9.25 | 10.15 | 9.70 | 9.50 | +5.50 | +137.50% | 0.02 | 2,223 | 894 | 0.32 | 0.60 | 0.02 | -0.48 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 7.95 | 8.70 | 8.33 | 8.20 | +4.99 | +155.46% | 0.02 | 12,243 | 5,258 | 0.32 | 0.54 | 0.02 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 422.50 | 6.70 | 7.55 | 7.13 | 6.98 | +4.37 | +167.44% | 0.02 | 2,653 | 602 | 0.33 | 0.49 | 0.02 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 5.50 | 5.95 | 5.73 | 5.90 | +3.75 | +174.42% | 0.01 | 12,065 | 2,829 | 0.31 | 0.43 | 0.02 | -0.48 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 427.50 | 4.75 | 5.45 | 5.10 | 4.87 | +3.17 | +186.48% | 0.01 | 3,378 | 724 | 0.33 | 0.38 | 0.02 | -0.47 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 4.00 | 4.15 | 4.08 | 4.08 | +2.66 | +187.33% | 0.01 | 20,771 | 3,571 | 0.32 | 0.33 | 0.02 | -0.45 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 432.50 | 3.20 | 3.50 | 3.35 | 3.40 | +2.26 | +198.25% | 0.01 | 1,669 | 766 | 0.32 | 0.28 | 0.02 | -0.42 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 2.75 | 3.00 | 2.88 | 2.82 | +1.86 | +193.75% | 0.01 | 10,428 | 2,759 | 0.33 | 0.24 | 0.02 | -0.39 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 437.50 | 2.17 | 2.56 | 2.37 | 2.30 | +1.50 | +187.50% | 0.01 | 2,171 | 583 | 0.33 | 0.21 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 440.00 | 1.90 | 1.94 | 1.92 | 1.90 | +1.24 | +187.88% | 0.00 | 30,668 | 5,244 | 0.33 | 0.18 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 442.50 | 1.38 | 1.62 | 1.50 | 1.54 | +0.96 | +165.52% | 0.00 | 2,930 | 241 | 0.33 | 0.15 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 445.00 | 1.25 | 1.35 | 1.30 | 1.26 | +0.81 | +180.00% | 0.00 | 2,100 | 957 | 0.34 | 0.13 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 447.50 | 0.99 | 1.09 | 1.04 | 1.05 | +0.68 | +183.79% | 0.00 | 2,384 | 246 | 0.34 | 0.11 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 450.00 | 0.78 | 0.87 | 0.83 | 0.87 | +0.55 | +171.88% | 0.00 | 18,703 | 4,043 | 0.35 | 0.09 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 452.50 | 0.61 | 0.84 | 0.73 | 0.69 | +0.41 | +146.43% | 0.00 | 561 | 93 | 0.36 | 0.08 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 455.00 | 0.52 | 0.59 | 0.56 | 0.57 | +0.32 | +128.00% | 0.00 | 3,601 | 666 | 0.35 | 0.06 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 457.50 | 0.37 | 0.53 | 0.45 | 0.49 | +0.29 | +145.00% | 0.00 | 514 | 92 | 0.36 | 0.05 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 460.00 | 0.35 | 0.41 | 0.38 | 0.40 | +0.22 | +122.23% | 0.00 | 3,545 | 3,245 | 0.36 | 0.05 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 462.50 | 0.21 | 0.37 | 0.29 | 0.39 | +0.24 | +160.00% | 0.00 | 219 | 60 | 0.36 | 0.04 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 465.00 | 0.20 | 0.29 | 0.25 | 0.26 | +0.12 | +85.72% | 0.00 | 529 | 985 | 0.37 | 0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 467.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.11 | +100.00% | 0.00 | 316 | 23 | 0.38 | 0.03 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 470.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.10 | +90.91% | 0.00 | 1,654 | 10,987 | 0.39 | 0.02 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 472.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.32 | -68.09% | 0.00 | 58 | 18 | 0.37 | 0.02 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 475.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.07 | +87.50% | 0.00 | 873 | 711 | 0.40 | 0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 477.50 | 0.07 | 0.15 | 0.11 | 0.12 | -0.17 | -58.63% | 0.00 | 259 | 63 | 0.40 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 480.00 | 0.09 | 0.12 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 3,977 | 859 | 0.42 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 482.50 | 0.01 | 0.13 | 0.07 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 82 | 0.40 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 485.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 260 | 656 | 0.43 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 487.50 | 0.06 | 0.21 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 40 | 57 | 0.47 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 490.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 102 | 614 | 0.45 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 492.50 | 0.02 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 22 | 0.45 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 495.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 180 | 481 | 0.45 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 497.50 | 0.03 | 0.20 | 0.12 | 0.07 | +0.04 | +133.34% | 0.00 | 14 | 60 | 0.48 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 500.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 1,709 | 2,057 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 502.50 | 0.03 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 45 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 505.00 | 0.01 | 0.18 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 54 | 293 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 507.50 | 0.00 | 0.11 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 18 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 87 | 239 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 512.50 | 0.02 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 515.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 517.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 177 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 522.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 525.00 | 0.01 | 0.18 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 36 | 253 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1,167 | 259 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 535.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 545.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 550.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 156 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 555.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 209 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 773 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 503 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.96 | 0.98 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 434 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 315.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 236 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.03 | -75.00% | 0.00 | 78 | 218 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 95 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 192 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 414 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 28 | 328 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 345.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 1,042 | 551 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 347.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 67 | 728 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 352.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 355.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 33 | 467 | 0.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 357.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 360.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 92 | 599 | 0.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 362.50 | 0.01 | 0.19 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 58 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 365.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 59 | 770 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 367.50 | 0.03 | 0.14 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 4 | 62 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 370.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 338 | 2,142 | 0.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 372.50 | 0.03 | 0.18 | 0.11 | 0.11 | -0.20 | -64.52% | 0.00 | 22 | 245 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 375.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 494 | 768 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 377.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.30 | -69.77% | 0.00 | 353 | 295 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 380.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.34 | -64.16% | 0.00 | 823 | 3,336 | 0.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 382.50 | 0.16 | 0.37 | 0.27 | 0.22 | -0.46 | -67.65% | 0.00 | 297 | 621 | 0.37 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 385.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.58 | -67.45% | 0.00 | 1,233 | 1,636 | 0.37 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 387.50 | 0.29 | 0.43 | 0.36 | 0.30 | -0.80 | -72.73% | 0.00 | 429 | 616 | 0.36 | -0.02 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 390.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.94 | -68.12% | 0.00 | 1,604 | 2,192 | 0.35 | -0.04 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 392.50 | 0.45 | 0.56 | 0.51 | 0.52 | -1.18 | -69.42% | 0.00 | 1,599 | 468 | 0.33 | -0.05 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 395.00 | 0.50 | 0.71 | 0.61 | 0.69 | -1.56 | -69.34% | 0.00 | 1,144 | 1,010 | 0.32 | -0.07 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 397.50 | 0.79 | 0.92 | 0.86 | 0.84 | -1.99 | -70.32% | 0.00 | 667 | 477 | 0.33 | -0.09 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 400.00 | 1.02 | 1.15 | 1.09 | 1.09 | -2.36 | -68.41% | 0.00 | 3,082 | 2,875 | 0.32 | -0.12 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 402.50 | 1.33 | 1.50 | 1.42 | 1.40 | -2.98 | -68.04% | 0.00 | 807 | 336 | 0.32 | -0.14 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 405.00 | 1.69 | 1.88 | 1.79 | 1.78 | -3.56 | -66.67% | 0.00 | 1,393 | 1,089 | 0.32 | -0.18 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 407.50 | 2.09 | 2.60 | 2.35 | 2.20 | -4.20 | -65.63% | 0.01 | 922 | 622 | 0.32 | -0.21 | 0.02 | -0.37 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 410.00 | 2.55 | 3.00 | 2.78 | 2.87 | -4.99 | -63.49% | 0.01 | 1,901 | 1,215 | 0.31 | -0.26 | 0.02 | -0.40 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 412.50 | 3.30 | 3.75 | 3.53 | 3.65 | -5.54 | -60.29% | 0.01 | 574 | 1,078 | 0.31 | -0.30 | 0.02 | -0.44 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 415.00 | 4.25 | 4.60 | 4.43 | 4.45 | -6.14 | -57.98% | 0.01 | 1,405 | 1,697 | 0.31 | -0.35 | 0.02 | -0.46 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 417.50 | 5.25 | 5.65 | 5.45 | 5.45 | -7.07 | -56.47% | 0.01 | 495 | 159 | 0.31 | -0.40 | 0.02 | -0.48 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 420.00 | 6.45 | 6.80 | 6.63 | 6.55 | -7.57 | -53.62% | 0.02 | 3,220 | 533 | 0.32 | -0.46 | 0.02 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 422.50 | 6.10 | 8.30 | 7.20 | 7.89 | -8.26 | -51.15% | 0.02 | 498 | 159 | 0.32 | -0.51 | 0.02 | -0.49 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 425.00 | 9.20 | 9.60 | 9.40 | 9.20 | -8.90 | -49.18% | 0.02 | 2,723 | 997 | 0.32 | -0.57 | 0.02 | -0.48 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 427.50 | 10.15 | 11.25 | 10.70 | 11.01 | -11.05 | -50.10% | 0.03 | 178 | 22 | 0.33 | -0.62 | 0.02 | -0.47 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 430.00 | 11.90 | 13.10 | 12.50 | 12.74 | -9.82 | -43.53% | 0.03 | 388 | 225 | 0.33 | -0.67 | 0.02 | -0.45 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 432.50 | 12.85 | 16.35 | 14.60 | 13.00 | -17.00 | -56.67% | 0.03 | 64 | 25 | 0.35 | -0.72 | 0.02 | -0.42 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 435.00 | 15.75 | 16.85 | 16.30 | 16.73 | -10.31 | -38.13% | 0.04 | 52 | 317 | 0.33 | -0.76 | 0.02 | -0.39 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 437.50 | 17.80 | 19.80 | 18.80 | 19.03 | -16.65 | -46.67% | 0.04 | 57 | 11 | 0.36 | -0.79 | 0.01 | -0.36 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 440.00 | 19.60 | 22.05 | 20.83 | 18.90 | -13.53 | -41.73% | 0.05 | 123 | 54 | 0.35 | -0.82 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 442.50 | 21.45 | 24.65 | 23.05 | 19.40 | % | 0.05 | 1 | 0 | 0.44 | -0.85 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 445.00 | 23.25 | 26.80 | 25.03 | 20.35 | -17.69 | -46.51% | 0.06 | 10 | 19 | 0.45 | -0.87 | 0.01 | -0.28 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 447.50 | 25.60 | 29.30 | 27.45 | % | 0.06 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.25 | 5/15/2026 4:00:10 PM EST | |||
| 450.00 | 28.35 | 31.30 | 29.83 | 27.50 | -14.00 | -33.74% | 0.07 | 21 | 34 | 0.46 | -0.91 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 452.50 | 30.35 | 33.95 | 32.15 | % | 0.07 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.20 | 5/15/2026 4:00:10 PM EST | |||
| 455.00 | 33.10 | 36.45 | 34.78 | 30.35 | -10.23 | -25.21% | 0.08 | 38 | 8 | 0.56 | -0.94 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 457.50 | 35.10 | 38.70 | 36.90 | % | 0.08 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.15 | 5/15/2026 4:00:10 PM EST | |||
| 460.00 | 37.50 | 41.15 | 39.33 | 46.50 | -4.30 | -8.47% | 0.09 | 1 | 17 | 0.59 | -0.95 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 462.50 | 40.00 | 43.60 | 41.80 | % | 0.09 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.12 | 5/15/2026 4:00:10 PM EST | |||
| 465.00 | 42.45 | 46.00 | 44.23 | 43.40 | -12.60 | -22.50% | 0.10 | 6 | 85 | 0.63 | -0.97 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 467.50 | 44.95 | 48.45 | 46.70 | % | 0.10 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.09 | 5/15/2026 4:00:10 PM EST | |||
| 470.00 | 47.35 | 50.95 | 49.15 | 54.07 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.66 | -0.98 | 0.00 | -0.07 | 5/4/2026 | 5/15/2026 4:00:10 PM EST |
| 472.50 | 49.60 | 53.40 | 51.50 | % | 0.11 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 5/15/2026 4:00:10 PM EST | |||
| 475.00 | 52.35 | 55.85 | 54.10 | 65.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.06 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 477.50 | 54.90 | 58.50 | 56.70 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 5/15/2026 4:00:10 PM EST | |||
| 480.00 | 57.05 | 60.80 | 58.93 | 60.18 | -17.62 | -22.65% | 0.12 | 1 | 25 | 0.76 | -0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 482.50 | 59.75 | 63.35 | 61.55 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 5/15/2026 4:00:10 PM EST | |||
| 485.00 | 62.25 | 65.80 | 64.03 | 72.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/15/2026 4:00:10 PM EST |
| 487.50 | 64.80 | 68.30 | 66.55 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:10 PM EST | |||
| 490.00 | 67.05 | 70.80 | 68.93 | 67.60 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.84 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/15/2026 4:00:10 PM EST |
| 492.50 | 69.75 | 73.30 | 71.53 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 495.00 | 72.05 | 75.80 | 73.93 | 80.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/15/2026 4:00:10 PM EST |
| 497.50 | 74.75 | 78.30 | 76.53 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:10 PM EST | |||
| 500.00 | 77.00 | 80.80 | 78.90 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 502.50 | 79.50 | 83.45 | 81.48 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 505.00 | 82.00 | 85.85 | 83.93 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 507.50 | 84.80 | 88.30 | 86.55 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 510.00 | 87.30 | 90.75 | 89.03 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 512.50 | 89.75 | 93.25 | 91.50 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 515.00 | 92.25 | 95.75 | 94.00 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 517.50 | 94.50 | 98.25 | 96.38 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 520.00 | 97.10 | 100.75 | 98.93 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 522.50 | 99.65 | 103.25 | 101.45 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 525.00 | 102.00 | 105.75 | 103.88 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 530.00 | 107.20 | 110.75 | 108.98 | 112.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 535.00 | 111.90 | 115.75 | 113.83 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 540.00 | 117.15 | 120.75 | 118.95 | 158.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 4:00:10 PM EST |
| 545.00 | 122.00 | 125.70 | 123.85 | 129.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:10 PM EST |
| 550.00 | 127.15 | 130.90 | 129.03 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 555.00 | 131.95 | 135.75 | 133.85 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 560.00 | 136.95 | 140.75 | 138.85 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST |