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

ATM IV

30.4%

535 strike

EXPECTED MOVE

$68.20

ATM straddle

MAX PAIN

$515.00

-3.5%

PUT/CALL VOLUME

0.03

1,571 / 51,001

FEB 19, 2027 CHAIN

CALLS											PUTS
Ask	Bid	Vega	Gamma	Theta	Delta	IV	Vol	OI	Mid	Strike	Mid	OI	Vol	IV	Delta	Theta	Gamma	Vega	Bid	Ask
88.90	86.10	0.710	0.0026	-0.106	0.833	34.8%	36	66	87.50	460	9.43	941	31	34.4%	-0.171	-0.120	0.0026	0.714	8.85	10.00
84.80	82.00	0.741	0.0028	-0.112	0.819	34.4%		31	83.40	465	10.18	64	3	33.9%	-0.185	-0.125	0.0028	0.748	9.50	10.85
80.90	77.75	0.769	0.0029	-0.117	0.805	34.0%	30	136	79.33	470	11.23	759	105	33.6%	-0.199	-0.130	0.0030	0.786	10.65	11.80
76.95	73.85	0.815	0.0031	-0.122	0.790	33.7%	1	120	75.40	475	12.07	918	63	33.1%	-0.215	-0.134	0.0031	0.820	11.50	12.65
73.20	70.00	0.847	0.0032	-0.128	0.774	33.4%	3	65	71.60	480	13.30	608	22	33.0%	-0.231	-0.139	0.0033	0.853	12.75	13.85
69.40	66.55	0.875	0.0034	-0.133	0.757	33.2%	3	116	67.97	485	14.55	256	16	32.7%	-0.248	-0.143	0.0035	0.886	13.80	15.30
65.75	62.70	0.911	0.0036	-0.137	0.739	32.9%	1	115	64.22	490	15.80	208	38	32.4%	-0.266	-0.147	0.0036	0.920	15.00	16.60
62.15	59.30	0.945	0.0037	-0.142	0.721	32.6%	7	60	60.72	495	17.80	328	53	32.8%	-0.285	-0.151	0.0038	0.950	16.95	18.65
58.70	55.70	0.970	0.0039	-0.146	0.702	32.3%	35	340	57.20	500	19.00	829	410	32.2%	-0.304	-0.155	0.0039	0.978	18.50	19.50
55.45	52.55	0.993	0.0040	-0.150	0.682	32.2%		72	54.00	505	20.13	286	42	31.4%	-0.325	-0.158	0.0041	1.007	19.00	21.25
52.15	49.30	1.026	0.0041	-0.153	0.661	31.9%	27	549	50.72	510	22.00	204	7	31.3%	-0.346	-0.161	0.0042	1.030	21.10	22.90
48.95	46.15	1.046	0.0043	-0.156	0.640	31.6%	4	579	47.55	515	23.80	314	23	31.1%	-0.368	-0.164	0.0044	1.051	22.80	24.80
45.80	43.10	1.063	0.0044	-0.158	0.619	31.4%	15	267	44.45	520	26.50	453	66	31.6%	-0.390	-0.166	0.0045	1.071	25.45	27.55
43.00	40.25	1.084	0.0045	-0.160	0.596	31.2%	23	256	41.63	525	27.77	165	6	30.6%	-0.413	-0.168	0.0046	1.085	26.75	28.80
40.25	37.45	1.096	0.0046	-0.162	0.574	31.0%	38	508	38.85	530	29.95	234	87	30.4%	-0.436	-0.169	0.0047	1.097	29.00	30.90
36.55	35.10	1.105	0.0046	-0.163	0.551	30.5%	28	253	35.83	535	32.38	460	68	30.3%	-0.460	-0.169	0.0048	1.105	31.30	33.45
33.70	32.55	1.112	0.0047	-0.163	0.528	30.2%	264	698	33.13	540	34.75	186	24	30.0%	-0.485	-0.169	0.0049	1.108	33.60	35.90
32.30	29.90	1.115	0.0047	-0.163	0.504	30.4%	32	199	31.10	545	37.40	123	31	29.9%	-0.509	-0.169	0.0049	1.109	36.20	38.60
29.30	27.70	1.114	0.0047	-0.162	0.481	29.9%	152	691	28.50	550	40.13	286	22	29.8%	-0.533	-0.168	0.0050	1.105	38.65	41.60
27.75	25.65	1.108	0.0048	-0.161	0.458	30.1%	13	570	26.70	555	42.75	251	200	29.4%	-0.558	-0.167	0.0050	1.095	41.50	44.00
25.00	23.75	1.100	0.0047	-0.159	0.435	29.8%	24	486	24.38	560	45.77	17	5	29.3%	-0.583	-0.165	0.0050	1.083	44.40	47.15
23.45	21.40	1.090	0.0047	-0.156	0.412	29.6%	72	15,184	22.42	565	48.80	433	31	29.1%	-0.607	-0.162	0.0050	1.066	47.50	50.10
21.80	19.90	1.071	0.0047	-0.153	0.389	29.7%	7	597	20.85	570	52.00	24	15	28.9%	-0.632	-0.159	0.0050	1.043	50.65	53.35
20.20	18.25	1.052	0.0046	-0.150	0.367	29.7%	243	485	19.23	575	55.50	6		29.0%	-0.656	-0.156	0.0050	1.018	54.00	57.00
17.60	16.50	1.034	0.0045	-0.146	0.345	29.0%	413	1,247	17.05	580	58.78	40		28.7%	-0.680	-0.152	0.0049	0.990	57.35	60.20
16.65	14.75	1.004	0.0044	-0.142	0.323	29.0%	4	1,959	15.70	585	62.42	75	25	28.6%	-0.703	-0.148	0.0048	0.954	60.95	63.90
15.25	13.70	0.977	0.0043	-0.137	0.303	29.1%	17	321	14.47	590	65.97	1		28.3%	-0.726	-0.143	0.0048	0.918	64.60	67.35
13.20	12.70	0.951	0.0042	-0.132	0.282	28.7%	24,218	23,991	12.95	595	69.90	16		28.4%	-0.749	-0.139	0.0047	0.879	68.45	71.35
12.35	11.30	0.914	0.0041	-0.127	0.263	28.7%	223	4,098	11.82	600	73.75	14		28.2%	-0.770	-0.134	0.0046	0.833	72.35	75.15
11.45	10.15	0.880	0.0039	-0.122	0.244	28.7%	9	278	10.80	605	77.78	8		28.1%	-0.791	-0.128	0.0044	0.786	76.40	79.15
9.70	9.05	0.849	0.0038	-0.117	0.227	28.2%	40	422	9.38	610	81.85	11	2	27.9%	-0.812	-0.123	0.0043	0.738	80.50	83.20

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

EXPIRATION

FEB 19, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS