Options Chain for MICROSOFT CORP COM (MSFT) - $498.84 as of 7/4/2025 8:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 81.35 | 83.65 | 82.50 | % | 0.20 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.08 | 7/3/2025 12:58:44 PM EST | |||
| 425.00 | 76.40 | 78.75 | 77.58 | % | 0.18 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.09 | 7/3/2025 12:58:44 PM EST | |||
| 430.00 | 72.00 | 73.95 | 72.98 | 72.28 | % | 0.17 | 1 | 0 | 0.34 | 0.93 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 435.00 | 67.05 | 69.45 | 68.25 | 68.03 | % | 0.16 | 61 | 0 | 0.29 | 0.92 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 440.00 | 62.00 | 65.00 | 63.50 | 63.98 | % | 0.14 | 1 | 0 | 0.30 | 0.90 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 445.00 | 58.10 | 60.30 | 59.20 | % | 0.13 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.14 | 7/3/2025 12:58:44 PM EST | |||
| 450.00 | 53.60 | 55.70 | 54.65 | % | 0.12 | 0 | 0 | 0.28 | 0.87 | 0.00 | -0.15 | 7/3/2025 12:58:44 PM EST | |||
| 455.00 | 48.35 | 51.60 | 49.98 | % | 0.11 | 0 | 0 | 0.27 | 0.85 | 0.00 | -0.16 | 7/3/2025 12:58:44 PM EST | |||
| 460.00 | 44.25 | 47.25 | 45.75 | 42.73 | % | 0.10 | 1 | 0 | 0.27 | 0.82 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 465.00 | 40.60 | 42.70 | 41.65 | % | 0.09 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.17 | 7/3/2025 12:58:44 PM EST | |||
| 470.00 | 36.15 | 38.65 | 37.40 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.18 | 7/3/2025 12:58:44 PM EST | |||
| 475.00 | 32.60 | 34.65 | 33.63 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.01 | -0.19 | 7/3/2025 12:58:44 PM EST | |||
| 480.00 | 29.20 | 31.00 | 30.10 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.19 | 7/3/2025 12:58:44 PM EST | |||
| 485.00 | 25.70 | 27.45 | 26.58 | 27.10 | % | 0.05 | 10 | 0 | 0.24 | 0.66 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 490.00 | 22.50 | 24.10 | 23.30 | 23.34 | % | 0.05 | 1 | 0 | 0.24 | 0.62 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 495.00 | 19.35 | 20.95 | 20.15 | 20.53 | % | 0.04 | 1 | 0 | 0.23 | 0.58 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 500.00 | 16.55 | 18.15 | 17.35 | 17.60 | % | 0.03 | 19 | 0 | 0.23 | 0.53 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 505.00 | 14.00 | 15.55 | 14.78 | 15.26 | % | 0.03 | 3 | 0 | 0.23 | 0.48 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 510.00 | 11.55 | 13.20 | 12.38 | 12.68 | % | 0.02 | 18 | 0 | 0.22 | 0.43 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 515.00 | 9.60 | 11.00 | 10.30 | 10.35 | % | 0.02 | 1 | 0 | 0.22 | 0.38 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 520.00 | 7.75 | 9.35 | 8.55 | 8.65 | % | 0.02 | 3 | 0 | 0.22 | 0.33 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 525.00 | 6.20 | 7.75 | 6.98 | 6.85 | % | 0.01 | 7 | 0 | 0.21 | 0.29 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 530.00 | 3.70 | 5.85 | 4.78 | 5.94 | % | 0.01 | 28 | 0 | 0.21 | 0.24 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 535.00 | 3.85 | 5.05 | 4.45 | 4.53 | % | 0.01 | 1 | 0 | 0.21 | 0.20 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 540.00 | 2.78 | 4.05 | 3.42 | 3.50 | % | 0.01 | 1 | 0 | 0.20 | 0.17 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 545.00 | 2.31 | 3.25 | 2.78 | % | 0.01 | 0 | 0 | 0.21 | 0.14 | 0.01 | -0.09 | 7/3/2025 12:58:44 PM EST | |||
| 550.00 | 1.73 | 2.63 | 2.18 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.08 | 7/3/2025 12:58:44 PM EST | |||
| 555.00 | 1.32 | 2.10 | 1.71 | 1.71 | % | 0.00 | 34 | 0 | 0.21 | 0.09 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 560.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.05 | 7/3/2025 12:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 1.82 | 0.91 | 2.97 | % | 0.00 | 2 | 0 | 0.33 | -0.05 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 425.00 | 0.00 | 2.61 | 1.31 | 1.39 | % | 0.00 | 2 | 0 | 0.32 | -0.06 | 0.00 | -0.09 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 430.00 | 0.00 | 2.66 | 1.33 | 1.60 | % | 0.00 | 10 | 0 | 0.31 | -0.07 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 435.00 | 1.68 | 2.61 | 2.15 | 1.33 | % | 0.00 | 4 | 0 | 0.29 | -0.08 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 440.00 | 2.01 | 3.15 | 2.58 | 2.52 | % | 0.01 | 1 | 0 | 0.28 | -0.10 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 445.00 | 2.41 | 3.45 | 2.93 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.14 | 7/3/2025 12:58:44 PM EST | |||
| 450.00 | 2.74 | 3.55 | 3.15 | 2.90 | % | 0.01 | 4 | 0 | 0.26 | -0.13 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 455.00 | 3.45 | 4.65 | 4.05 | 4.27 | % | 0.01 | 1 | 0 | 0.26 | -0.15 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 460.00 | 4.05 | 5.35 | 4.70 | 5.02 | % | 0.01 | 2 | 0 | 0.26 | -0.18 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 465.00 | 4.90 | 6.20 | 5.55 | 5.50 | % | 0.01 | 1 | 0 | 0.26 | -0.20 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 470.00 | 5.85 | 7.15 | 6.50 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.01 | -0.18 | 7/3/2025 12:58:44 PM EST | |||
| 475.00 | 6.65 | 8.25 | 7.45 | 7.50 | % | 0.02 | 9 | 0 | 0.24 | -0.27 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 480.00 | 8.15 | 9.50 | 8.83 | 8.60 | % | 0.02 | 6 | 0 | 0.24 | -0.30 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 485.00 | 9.40 | 11.15 | 10.28 | 10.26 | % | 0.02 | 1 | 0 | 0.23 | -0.34 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 490.00 | 11.35 | 13.65 | 12.50 | % | 0.03 | 0 | 0 | 0.23 | -0.38 | 0.01 | -0.20 | 7/3/2025 12:58:44 PM EST | |||
| 495.00 | 13.05 | 14.95 | 14.00 | % | 0.03 | 0 | 0 | 0.23 | -0.42 | 0.01 | -0.20 | 7/3/2025 12:58:44 PM EST | |||
| 500.00 | 14.15 | 16.80 | 15.48 | 15.90 | % | 0.03 | 1 | 0 | 0.22 | -0.47 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:44 PM EST | |
| 505.00 | 17.60 | 19.75 | 18.68 | % | 0.04 | 0 | 0 | 0.23 | -0.52 | 0.01 | -0.19 | 7/3/2025 12:58:44 PM EST | |||
| 510.00 | 20.35 | 22.30 | 21.33 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.01 | -0.18 | 7/3/2025 12:58:44 PM EST | |||
| 515.00 | 23.15 | 25.00 | 24.08 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.01 | -0.17 | 7/3/2025 12:58:44 PM EST | |||
| 520.00 | 26.40 | 28.35 | 27.38 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.01 | -0.16 | 7/3/2025 12:58:44 PM EST | |||
| 525.00 | 29.80 | 31.85 | 30.83 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.15 | 7/3/2025 12:58:44 PM EST | |||
| 530.00 | 33.65 | 35.55 | 34.60 | % | 0.07 | 0 | 0 | 0.20 | -0.76 | 0.01 | -0.13 | 7/3/2025 12:58:44 PM EST | |||
| 535.00 | 37.65 | 39.65 | 38.65 | % | 0.07 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.12 | 7/3/2025 12:58:44 PM EST | |||
| 540.00 | 41.75 | 43.80 | 42.78 | % | 0.08 | 0 | 0 | 0.20 | -0.83 | 0.01 | -0.10 | 7/3/2025 12:58:44 PM EST | |||
| 545.00 | 45.75 | 48.45 | 47.10 | % | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.09 | 7/3/2025 12:58:44 PM EST | |||
| 550.00 | 50.25 | 52.95 | 51.60 | % | 0.09 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.08 | 7/3/2025 12:58:44 PM EST | |||
| 555.00 | 54.60 | 57.75 | 56.18 | % | 0.10 | 0 | 0 | 0.24 | -0.91 | 0.00 | -0.06 | 7/3/2025 12:58:44 PM EST | |||
| 560.00 | 59.50 | 62.55 | 61.03 | % | 0.11 | 0 | 0 | 0.24 | -0.93 | 0.00 | -0.05 | 7/3/2025 12:58:44 PM EST |