MSFT Options Chain
MSFT $533.73 · Updated Nov 10, 4:00 PM ET
MSFT is at $533.73. The nearest expiration, Nov 11, 2026 (1 day out), lists 68 strikes, with 67,813 calls and 97,179 puts traded in the latest session. At-the-money implied volatility is 34.5%. The at-the-money straddle prices a move of about $7.75 (1.5%) by expiration.
EXPIRATION
- Nov 11, 2026
- Nov 13, 2026
- Nov 16, 2026
- Nov 18, 2026
- Nov 20, 2026
- Nov 23, 2026
- Nov 25, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 11, 2026
- Dec 18, 2026
- Dec 24, 2026
- Jan 15, 2027
- Feb 19, 2027
- Mar 19, 2027
- Apr 16, 2027
ATM IV
n/a
532.5 strike
EXPECTED MOVE
$0.00
ATM straddle
MAX PAIN
$540.00
+1.2%
PUT/CALL VOLUME
10.46
711 / 68
NOV 25, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | Bid | Vega | Gamma | Theta | Delta | IV | Vol | OI | Mid | Strike | Mid | OI | Vol | IV | Delta | Theta | Gamma | Vega | Bid | Ask |
| 47.00 | 43.75 | 0.188 | 0.0050 | -0.220 | 0.900 | 35.5% | 45.38 | 490 | 2.10 | 35.0% | -0.108 | -0.225 | 0.0050 | 0.203 | 0.56 | 3.65 | ||||
| 42.25 | 39.10 | 0.221 | 0.0059 | -0.248 | 0.878 | 33.8% | 40.67 | 495 | 2.13 | 2 | 2 | 32.1% | -0.131 | -0.251 | 0.0059 | 0.232 | 1.50 | 2.76 | ||
| 37.85 | 34.85 | 0.251 | 0.0070 | -0.278 | 0.850 | 33.4% | 2 | 2 | 36.35 | 500 | 2.83 | 5 | 9 | 31.9% | -0.158 | -0.279 | 0.0069 | 0.263 | 2.17 | 3.50 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 502.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 33.55 | 30.30 | 0.286 | 0.0081 | -0.308 | 0.817 | 32.0% | 31.92 | 505 | 3.38 | 2 | 2 | 30.4% | -0.191 | -0.307 | 0.0080 | 0.296 | 2.50 | 4.25 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 507.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 29.45 | 26.25 | 0.323 | 0.0094 | -0.339 | 0.776 | 31.3% | 27.85 | 510 | 4.45 | 3 | 7 | 30.3% | -0.231 | -0.336 | 0.0092 | 0.330 | 3.55 | 5.35 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 512.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 25.65 | 22.65 | 0.358 | 0.0105 | -0.366 | 0.730 | 31.1% | 24.15 | 515 | 5.85 | 12 | 12 | 30.4% | -0.277 | -0.363 | 0.0104 | 0.363 | 5.05 | 6.65 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 517.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 22.05 | 19.00 | 0.387 | 0.0116 | -0.389 | 0.676 | 30.4% | 20.52 | 520 | 7.10 | 14 | 20 | 29.4% | -0.330 | -0.385 | 0.0115 | 0.392 | 6.30 | 7.90 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 522.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 18.70 | 15.65 | 0.411 | 0.0125 | -0.404 | 0.617 | 29.8% | 2 | 1 | 17.18 | 525 | 8.25 | 12 | 12 | 27.6% | -0.389 | -0.401 | 0.0124 | 0.414 | 6.90 | 9.60 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 527.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 14.55 | 12.15 | 0.426 | 0.0132 | -0.410 | 0.553 | 27.4% | 3 | 1 | 13.35 | 530 | 10.75 | 17 | 25 | 28.3% | -0.452 | -0.408 | 0.0131 | 0.427 | 10.00 | 11.50 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 532.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 12.85 | 9.60 | 0.430 | 0.0134 | -0.406 | 0.487 | 28.2% | 8 | 7 | 11.22 | 535 | 12.72 | 1 | 2 | 27.0% | -0.518 | -0.404 | 0.0134 | 0.430 | 11.35 | 14.10 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 537.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 10.50 | 7.25 | 0.422 | 0.0133 | -0.390 | 0.420 | 27.8% | 6 | 6 | 8.88 | 540 | 15.65 | 100 | 610 | 27.1% | -0.585 | -0.389 | 0.0133 | 0.421 | 14.70 | 16.60 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 542.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 8.10 | 5.30 | 0.402 | 0.0128 | -0.364 | 0.354 | 27.5% | 6 | 6 | 6.70 | 545 | 18.52 | 2 | 4 | 26.3% | -0.651 | -0.364 | 0.0129 | 0.399 | 17.00 | 20.05 |
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 547.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 7.00 | 3.55 | 0.371 | 0.0120 | -0.330 | 0.291 | 27.2% | 7 | 3 | 5.28 | 550 | 22.13 | 26.5% | -0.714 | -0.329 | 0.0120 | 0.367 | 20.45 | 23.80 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 552.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 4.25 | 2.16 | 0.333 | 0.0108 | -0.290 | 0.234 | 24.6% | 1 | 1 | 3.21 | 555 | 25.88 | 26.4% | -0.772 | -0.288 | 0.0108 | 0.327 | 24.00 | 27.75 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 557.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 3.05 | 2.10 | 0.289 | 0.0094 | -0.246 | 0.183 | 25.6% | 9 | 3 | 2.58 | 560 | 29.80 | 25.9% | -0.823 | -0.243 | 0.0094 | 0.282 | 28.20 | 31.40 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 562.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 3.90 | 1.50 | 0.244 | 0.0080 | -0.204 | 0.140 | 28.9% | 1 | 1 | 2.70 | 565 | 34.08 | 25.8% | -0.866 | -0.199 | 0.0079 | 0.235 | 32.45 | 35.70 | ||
| 0.00 | 0.00 | 0.000 | 0.0000 | 0.000 | 0.000 | 0.0% | 0.00 | 567.5 | 0.00 | 0.0% | 0.000 | 0.000 | 0.0000 | 0.000 | 0.00 | 0.00 | ||||
| 3.30 | 0.03 | 0.200 | 0.0065 | -0.164 | 0.105 | 27.3% | 1 | 1 | 1.66 | 570 | 38.42 | 25.2% | -0.901 | -0.158 | 0.0065 | 0.189 | 36.90 | 39.95 | ||
amber OI or volume 3x the chain median / blue volume over 2x open interest on a busy strike / darker rows are in the money
How this is calculated: Options Chain methodology