MSFT options chain — Microsoft Corporation
Loading the MSFT options chain…
MSFT expected move by Fri Nov 6: ±$7.09 (1.3%) · $528–$542
| Calls | Calls | Calls | Calls | Calls | Calls | Puts | Puts | Puts | Puts | Puts | Puts | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Δ | IV | OI | Vol | Bid | Ask | Strike | Bid | Ask | Vol | OI | IV | Δ |
| Model Greek, 1.00 | OTM side's IV, 153.4% | 117 | 2 | Vol 2 | OI 117 | 485 | Vol 100 | OI 2.7K | 100 | 2.7K | IV solved from mid, 153.4% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 136.0% | 14 | 2 | Vol 2 | OI 14 | 487.5 | Vol 111 | OI 396 | 111 | 396 | IV solved from mid, 136.0% | Model Greek, 0.00 |
| Model Greek, 1.00 | OTM side's IV, 129.1% | 1.6K | 1 | Vol 1 | OI 1.6K | 490 | Vol 101 | OI 1.7K | 101 | 1.7K | IV solved from mid, 129.1% | Model Greek, 0.00 |
| Model Greek, 0.99 | OTM side's IV, 138.0% | 59 | 1 | Vol 1 | OI 59 | 492.5 | Vol 16 | OI 729 | 16 | 729 | IV solved from mid, 138.0% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 130.4% | 138 | 20 | Vol 20 | OI 138 | 495 | Vol 169 | OI 2.7K | 169 | 2.7K | IV solved from mid, 130.4% | Model Greek, −0.01 |
| Model Greek, 1.00 | OTM side's IV, 112.0% | 3 | 3 | Vol 3 | OI 3 | 497.5 | Vol 39 | OI 1.9K | 39 | 1.9K | IV solved from mid, 112.0% | Model Greek, 0.00 |
| Model Greek, 0.99 | OTM side's IV, 118.3% | 121 | 29 | Vol 29 | OI 121 | 500 | Vol 1.4K | OI 6.8K | 1.4K | 6.8K | IV solved from mid, 118.3% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 106.2% | 43 | 3 | Vol 3 | OI 43 | 502.5 | Vol 28 | OI 726 | 28 | 726 | IV solved from mid, 106.2% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 105.2% | 97 | 22 | Vol 22 | OI 97 | 505 | Vol 125 | OI 2.5K | 125 | 2.5K | IV solved from mid, 105.2% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 88.0% | 70 | 4 | Vol 4 | OI 70 | 507.5 | Vol 85 | OI 564 | 85 | 564 | IV solved from mid, 88.0% | Model Greek, −0.01 |
| Model Greek, 0.98 | OTM side's IV, 91.3% | 175 | 10 | Vol 10 | OI 175 | 510 | Vol 723 | OI 2.5K | 723 | 2.5K | IV solved from mid, 91.3% | Model Greek, −0.02 |
| Model Greek, 0.98 | OTM side's IV, 84.0% | 359 | 5 | Vol 5 | OI 359 | 512.5 | Vol 162 | OI 484 | 162 | 484 | IV solved from mid, 84.0% | Model Greek, −0.02 |
| Model Greek, 0.98 | OTM side's IV, 77.2% | 470 | 45 | Vol 45 | OI 470 | 515 | Vol 641 | OI 1.1K | 641 | 1.1K | IV solved from mid, 77.2% | Model Greek, −0.02 |
| Model Greek, 0.97 | OTM side's IV, 73.7% | 234 | 23 | Vol 23 | OI 234 | 517.5 | Vol 604 | OI 960 | 604 | 960 | IV solved from mid, 73.7% | Model Greek, −0.03 |
| Model Greek, 0.95 | OTM side's IV, 71.0% | 1.4K | 85 | Vol 85 | OI 1.4K | 520 | Vol 2.3K | OI 2.2K | 2.3K | 2.2K | IV solved from mid, 71.0% | Model Greek, −0.05 |
| Model Greek, 0.92 | OTM side's IV, 66.9% | 930 | 92 | Vol 92 | OI 930 | 522.5 | Vol 804 | OI 492 | 804 | 492 | IV solved from mid, 66.9% | Model Greek, −0.08 |
| Model Greek, 0.89 | OTM side's IV, 62.2% | 3.7K | 438 | Vol 438 | OI 3.7K | 525 | Vol 3.0K | OI 1.1K | 3.0K | 1.1K | IV solved from mid, 62.2% | Model Greek, −0.11 |
| Model Greek, 0.82 | OTM side's IV, 60.3% | 680 | 397 | Vol 397 | OI 680 | 527.5 | Vol 3.0K | OI 621 | 3.0K | 621 | IV solved from mid, 60.3% | Model Greek, −0.18 |
| Model Greek, 0.74 | OTM side's IV, 57.4% | 5.6K | 2.1K | Vol 2.1K | OI 5.6K | 530 | Vol 2.7K | OI 1.5K | 2.7K | 1.5K | IV solved from mid, 57.4% | Model Greek, −0.26 |
| Model Greek, 0.62 | OTM side's IV, 55.9% | 2.6K | 4.1K | Vol 4.1K | OI 2.6K | 532.5 | Vol 1.5K | OI 717 | 1.5K | 717 | IV solved from mid, 55.9% | Model Greek, −0.38 |
| Model Greek, 0.49 | IV solved from mid, 52.6% | 5.1K | 4.2K | Vol 4.2K | OI 5.1K | 535 | Vol 1.2K | OI 2.3K | 1.2K | 2.3K | OTM side's IV, 52.6% | Model Greek, −0.51 |
| Model Greek, 0.35 | IV solved from mid, 52.0% | 1.2K | 4.0K | Vol 4.0K | OI 1.2K | 537.5 | Vol 104 | OI 576 | 104 | 576 | OTM side's IV, 52.0% | Model Greek, −0.65 |
| Model Greek, 0.22 | IV solved from mid, 51.3% | 9.2K | 4.5K | Vol 4.5K | OI 9.2K | 540 | Vol 197 | OI 3.3K | 197 | 3.3K | OTM side's IV, 51.3% | Model Greek, −0.78 |
| Model Greek, 0.12 | IV solved from mid, 49.7% | 1.3K | 1.5K | Vol 1.5K | OI 1.3K | 542.5 | Vol 133 | OI 1.4K | 133 | 1.4K | OTM side's IV, 49.7% | Model Greek, −0.88 |
| Model Greek, 0.07 | IV solved from mid, 50.9% | 5.7K | 2.0K | Vol 2.0K | OI 5.7K | 545 | Vol 28 | OI 4.3K | 28 | 4.3K | OTM side's IV, 50.9% | Model Greek, −0.93 |
| Model Greek, 0.03 | IV solved from mid, 51.9% | 1.4K | 734 | Vol 734 | OI 1.4K | 547.5 | Vol 29 | OI 596 | 29 | 596 | OTM side's IV, 51.9% | Model Greek, −0.97 |
| Model Greek, 0.02 | IV solved from mid, 53.8% | 3.1K | 3.9K | Vol 3.9K | OI 3.1K | 550 | Vol 25 | OI 2.4K | 25 | 2.4K | OTM side's IV, 53.8% | Model Greek, −0.98 |
| Model Greek, 0.01 | IV solved from mid, 59.1% | 1.5K | 229 | Vol 229 | OI 1.5K | 552.5 | Vol 75 | OI 1.2K | 75 | 1.2K | OTM side's IV, 59.1% | Model Greek, −0.99 |
| Model Greek, 0.01 | IV solved from mid, 66.1% | 2.1K | 633 | Vol 633 | OI 2.1K | 555 | Vol 65 | OI 839 | 65 | 839 | OTM side's IV, 66.1% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 63.2% | 1.9K | 284 | Vol 284 | OI 1.9K | 557.5 | Vol 354 | OI 408 | 354 | 408 | OTM side's IV, 63.2% | Model Greek, −1.00 |
| Model Greek, 0.01 | IV solved from mid, 76.6% | 5.9K | 875 | Vol 875 | OI 5.9K | 560 | Vol 1 | OI 402 | 1 | 402 | OTM side's IV, 76.6% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 75.2% | 1.1K | 92 | Vol 92 | OI 1.1K | 562.5 | Vol 28 | OI 62 | 28 | 62 | OTM side's IV, 75.2% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 81.1% | 3.7K | 324 | Vol 324 | OI 3.7K | 565 | Vol 75 | OI 94 | 75 | 94 | OTM side's IV, 81.1% | Model Greek, −1.00 |
| Model Greek, 0.01 | IV solved from mid, 93.4% | 3.0K | 193 | Vol 193 | OI 3.0K | 567.5 | Vol 1 | OI 30 | 1 | 30 | OTM side's IV, 93.4% | Model Greek, −0.99 |
| Model Greek, 0.00 | IV solved from mid, 92.7% | 4.3K | 408 | Vol 408 | OI 4.3K | 570 | Vol 1 | OI 148 | 1 | 148 | OTM side's IV, 92.7% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 98.4% | 1.6K | 57 | Vol 57 | OI 1.6K | 572.5 | Vol 4 | OI 0 | 4 | 0 | OTM side's IV, 98.4% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 104.1% | 5.2K | 235 | Vol 235 | OI 5.2K | 575 | Vol 1 | OI 3 | 1 | 3 | OTM side's IV, 104.1% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 117.5% | 934 | 18 | Vol 18 | OI 934 | 577.5 | Vol 1 | OI 3 | 1 | 3 | OTM side's IV, 117.5% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 115.2% | 2.7K | 27 | Vol 27 | OI 2.7K | 580 | Vol 19 | OI 260 | 19 | 260 | OTM side's IV, 115.2% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 129.1% | 521 | 1 | Vol 1 | OI 521 | 582.5 | Vol 2 | OI 1 | 2 | 1 | OTM side's IV, 129.1% | Model Greek, −1.00 |
| Model Greek, 0.00 | IV solved from mid, 126.2% | 1.3K | 33 | Vol 33 | OI 1.3K | 585 | Vol 1 | OI 3 | 1 | 3 | OTM side's IV, 126.2% | Model Greek, −1.00 |
Microsoft Corporation (MSFT) last traded at $534.76, down 0.29% on the session. The MSFT options chain currently lists 23 expirations, from Nov 6, 2026 to Jan 19, 2029. Quotes are delayed up to 15 minutes.
For the nearest expiration, Nov 6, 2026, strikes run from $270.00 to $680.00 across 105 listed strikes, with the $535.00 strike closest to the money.
At-the-money implied volatility for the Nov 6, 2026 expiration is about 54%. That prices in an expected move of roughly $7.09 (1.3%) in either direction, so the one-standard-deviation range by Nov 6, 2026 is $527.67 to $541.85. Options sellers often place short strikes outside this range; buyers need the stock to move beyond it to profit at expiration.
By Fri Nov 6 (nearest expiration)
Each row is a strike. Calls sit to the left of the strike and puts to the right, with the rows in the money shaded and a line marking where MSFT trades now. Bid is what buyers will pay and ask is what sellers want; a tight spread means the contract is liquid. IV is the implied volatility the price implies, and Δ is how much the option moves for a $1 move in the stock. Click a bid to model selling that contract, or an ask to model buying it, in the options calculator, with its payoff diagram, breakevens and Greeks.
Start from a template built on the live MSFT chain. Each opens in Build with strikes chosen from the current chain so you can adjust and compare, and each guide explains how the trade works.
Options involve risk and are not suitable for all investors. Data is for educational use and delayed up to 15 minutes.