Options Chain for MICROSOFT CORP COM (MSFT) - $485.73 as of 8/6/2026 6:10:23 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 | 82.40 | 85.60 | 84.00 | % | 0.20 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.12 | 8/6/2026 4:00:07 PM EST | |||
| 425.00 | 77.85 | 80.95 | 79.40 | % | 0.19 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.13 | 8/6/2026 4:00:07 PM EST | |||
| 430.00 | 72.65 | 75.90 | 74.28 | 70.60 | % | 0.17 | 2 | 0 | 0.31 | 0.91 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 435.00 | 68.85 | 71.85 | 70.35 | 63.90 | % | 0.16 | 1 | 0 | 0.33 | 0.89 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 440.00 | 63.80 | 67.45 | 65.63 | 62.52 | % | 0.15 | 2 | 0 | 0.31 | 0.87 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 445.00 | 60.10 | 63.10 | 61.60 | 58.55 | % | 0.14 | 4 | 0 | 0.32 | 0.86 | 0.00 | -0.17 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 450.00 | 55.80 | 58.95 | 57.38 | 54.42 | % | 0.13 | 2 | 0 | 0.32 | 0.84 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 455.00 | 51.50 | 54.85 | 53.18 | 49.15 | % | 0.12 | 4 | 0 | 0.31 | 0.81 | 0.00 | -0.19 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 460.00 | 47.45 | 50.90 | 49.18 | 44.85 | % | 0.11 | 2 | 0 | 0.31 | 0.79 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 465.00 | 43.35 | 46.60 | 44.98 | 42.80 | % | 0.10 | 4 | 0 | 0.30 | 0.76 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 470.00 | 40.30 | 42.70 | 41.50 | 41.88 | % | 0.09 | 2 | 0 | 0.31 | 0.74 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 475.00 | 37.05 | 39.85 | 38.45 | 37.42 | % | 0.08 | 4 | 0 | 0.31 | 0.71 | 0.01 | -0.23 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 480.00 | 33.60 | 36.65 | 35.13 | 32.21 | % | 0.07 | 7 | 0 | 0.31 | 0.67 | 0.01 | -0.23 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 485.00 | 30.40 | 33.45 | 31.93 | 28.76 | % | 0.07 | 6 | 0 | 0.31 | 0.64 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 490.00 | 27.35 | 30.45 | 28.90 | 25.81 | % | 0.06 | 3 | 0 | 0.31 | 0.61 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 495.00 | 24.40 | 27.60 | 26.00 | 22.48 | % | 0.05 | 4 | 0 | 0.30 | 0.57 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 500.00 | 21.95 | 24.65 | 23.30 | 24.40 | % | 0.05 | 50 | 0 | 0.30 | 0.54 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 505.00 | 19.20 | 21.95 | 20.58 | 20.45 | % | 0.04 | 65 | 0 | 0.30 | 0.50 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 510.00 | 16.70 | 20.15 | 18.43 | 18.37 | % | 0.04 | 27 | 0 | 0.30 | 0.46 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 515.00 | 14.55 | 18.10 | 16.33 | 13.67 | % | 0.03 | 40 | 0 | 0.30 | 0.43 | 0.01 | -0.23 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 520.00 | 12.65 | 15.90 | 14.28 | 13.50 | % | 0.03 | 3 | 0 | 0.29 | 0.39 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 525.00 | 10.90 | 14.10 | 12.50 | 11.12 | % | 0.02 | 34 | 0 | 0.29 | 0.36 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 530.00 | 9.45 | 12.70 | 11.08 | 10.09 | % | 0.02 | 59 | 0 | 0.30 | 0.32 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 535.00 | 8.05 | 11.05 | 9.55 | 10.05 | % | 0.02 | 4 | 0 | 0.29 | 0.29 | 0.01 | -0.20 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 540.00 | 6.70 | 9.00 | 7.85 | 8.00 | % | 0.01 | 28 | 0 | 0.28 | 0.26 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 545.00 | 5.55 | 8.45 | 7.00 | 6.42 | % | 0.01 | 4 | 0 | 0.29 | 0.23 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 550.00 | 4.55 | 7.10 | 5.83 | 6.25 | % | 0.01 | 14 | 0 | 0.28 | 0.21 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 555.00 | 4.00 | 7.05 | 5.53 | 4.00 | % | 0.01 | 1 | 0 | 0.29 | 0.18 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 560.00 | 3.00 | 5.25 | 4.13 | 5.00 | % | 0.01 | 37 | 0 | 0.28 | 0.16 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 4:00:07 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 | 2.00 | 2.41 | 2.21 | 2.32 | % | 0.01 | 487 | 0 | 0.35 | -0.07 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 425.00 | 0.66 | 4.60 | 2.63 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.13 | 8/6/2026 4:00:07 PM EST | |||
| 430.00 | 1.65 | 3.30 | 2.48 | 2.95 | % | 0.01 | 8 | 0 | 0.32 | -0.09 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 435.00 | 1.75 | 5.40 | 3.58 | 3.61 | % | 0.01 | 3 | 0 | 0.33 | -0.11 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 440.00 | 1.98 | 4.50 | 3.24 | 4.06 | % | 0.01 | 14 | 0 | 0.31 | -0.13 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 445.00 | 2.80 | 5.35 | 4.08 | 4.15 | % | 0.01 | 4 | 0 | 0.31 | -0.14 | 0.00 | -0.17 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 450.00 | 5.00 | 6.55 | 5.78 | 5.42 | % | 0.01 | 20 | 0 | 0.33 | -0.16 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 455.00 | 4.40 | 7.05 | 5.73 | 6.39 | % | 0.01 | 13 | 0 | 0.31 | -0.19 | 0.00 | -0.19 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 460.00 | 5.45 | 8.00 | 6.73 | 7.29 | % | 0.01 | 27 | 0 | 0.30 | -0.21 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 465.00 | 7.50 | 9.55 | 8.53 | 8.30 | % | 0.02 | 24 | 0 | 0.31 | -0.24 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 470.00 | 7.80 | 11.55 | 9.68 | 11.00 | % | 0.02 | 87 | 0 | 0.31 | -0.26 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 475.00 | 9.60 | 13.00 | 11.30 | 12.12 | % | 0.02 | 1 | 0 | 0.31 | -0.29 | 0.01 | -0.23 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 480.00 | 11.35 | 13.95 | 12.65 | 12.60 | % | 0.03 | 8 | 0 | 0.30 | -0.33 | 0.01 | -0.23 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 485.00 | 12.80 | 16.35 | 14.58 | 14.00 | % | 0.03 | 4 | 0 | 0.30 | -0.36 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 490.00 | 14.75 | 18.25 | 16.50 | 16.70 | % | 0.03 | 16 | 0 | 0.30 | -0.39 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 495.00 | 16.95 | 20.25 | 18.60 | 18.59 | % | 0.04 | 10 | 0 | 0.30 | -0.43 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 500.00 | 20.00 | 22.55 | 21.28 | 20.89 | % | 0.04 | 7 | 0 | 0.30 | -0.46 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 505.00 | 21.80 | 24.95 | 23.38 | % | 0.05 | 0 | 0 | 0.29 | -0.50 | 0.01 | -0.24 | 8/6/2026 4:00:07 PM EST | |||
| 510.00 | 24.45 | 27.65 | 26.05 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.01 | -0.24 | 8/6/2026 4:00:07 PM EST | |||
| 515.00 | 27.45 | 30.75 | 29.10 | % | 0.06 | 0 | 0 | 0.29 | -0.57 | 0.01 | -0.23 | 8/6/2026 4:00:07 PM EST | |||
| 520.00 | 30.65 | 33.80 | 32.23 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.22 | 8/6/2026 4:00:07 PM EST | |||
| 525.00 | 34.00 | 37.90 | 35.95 | 39.60 | % | 0.07 | 2 | 0 | 0.29 | -0.64 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 530.00 | 37.55 | 40.60 | 39.08 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.01 | -0.21 | 8/6/2026 4:00:07 PM EST | |||
| 535.00 | 41.25 | 44.05 | 42.65 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.20 | 8/6/2026 4:00:07 PM EST | |||
| 540.00 | 45.10 | 47.85 | 46.48 | 49.46 | % | 0.09 | 3 | 0 | 0.29 | -0.74 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 545.00 | 49.05 | 51.75 | 50.40 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.17 | 8/6/2026 4:00:07 PM EST | |||
| 550.00 | 53.10 | 55.80 | 54.45 | % | 0.10 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.16 | 8/6/2026 4:00:07 PM EST | |||
| 555.00 | 57.35 | 59.95 | 58.65 | 61.40 | % | 0.11 | 2 | 0 | 0.28 | -0.81 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 4:00:07 PM EST | |
| 560.00 | 61.65 | 64.25 | 62.95 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.00 | -0.14 | 8/6/2026 4:00:07 PM EST |