MSFT Option Chain

End of day data from July 1, 2022 for MSFT options expiring on July 8, 2022.

Data From

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
|USD |MSFT: $259.56 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MSFT8Jul22C270.00CALL270.00$0.52$0.46 / 3$0.54 / 3611,0844,02322.321978%0.235268-0.2636100.0225140.1181410.012982
MSFT8Jul22C265.00CALL265.00$1.62$1.47 / 31$1.61 / 15,3162,98823.389437%0.357029-0.3201240.0273120.1433180.019605
MSFT8Jul22P255.00PUT255.00$2.28$2.16 / 24$2.39 / 354,9901,95427.463679%-0.357548-0.3164560.0273260.143391-0.021088
MSFT8Jul22P240.00PUT240.00$0.33$0.30 / 5$0.44 / 334,1252,44035.061962%-0.064625-0.1073710.0092420.048499-0.003762
MSFT8Jul22C260.00CALL260.00$3.65$3.45 / 37$3.80 / 213,6503,07824.971386%0.498216-0.3428620.0292060.1532560.027192
MSFT8Jul22C257.50CALL257.50$5.20$4.85 / 37$5.30 / 403,1721,30025.859590%0.571072-0.3377590.0287400.1508110.031055
MSFT8Jul22P245.00PUT245.00$0.63$0.58 / 25$0.68 / 162,6871,52531.825096%-0.130246-0.1800490.0155090.081385-0.007609
MSFT8Jul22P250.00PUT250.00$1.20$1.14 / 30$1.26 / 72,4971,88129.516048%-0.229251-0.2573680.0221920.116450-0.013450
MSFT8Jul22C267.50CALL267.50$0.91$0.86 / 31$0.95 / 52,3991,23122.758100%0.292933-0.2949670.0251800.1321310.016127
MSFT8Jul22C262.50CALL262.50$2.47$2.22 / 33$2.58 / 402,0311,49123.849065%0.426105-0.3366880.0287050.1506270.023331
MSFT8Jul22P260.00PUT260.00$4.10$3.95 / 37$4.30 / 351,6041,18025.512748%-0.501575-0.3374950.0292060.153256-0.029773
MSFT8Jul22C275.00CALL275.00$0.15$0.11 / 5$0.19 / 21,4532,16722.488006%0.142243-0.1927410.0164730.0864440.007879
MSFT8Jul22P247.50PUT247.50$0.85$0.83 / 50$0.92 / 11,39456330.716939%-0.175590-0.2194760.0189140.099252-0.010279
MSFT8Jul22P257.50PUT257.50$3.10$2.93 / 45$3.25 / 21,2221,11026.510124%-0.428719-0.3325100.0287400.150811-0.025363
MSFT8Jul22P235.00PUT235.00$0.19$0.17 / 10$0.20 / 11,1131,45836.989899%-0.027609-0.0540450.0046500.024399-0.001603
MSFT8Jul22P242.50PUT242.50$0.45$0.42 / 2$0.54 / 311,06375133.426157%-0.093395-0.1419270.0122210.064129-0.005446
MSFT8Jul22P252.50PUT252.50$1.63$1.57 / 40$1.73 / 4495064128.401248%-0.290394-0.2906540.0250780.131596-0.017080
MSFT8Jul22C255.00CALL255.00$6.85$6.65 / 35$7.00 / 4392071027.238262%0.642243-0.3215880.0273260.1433910.034782
MSFT8Jul22C272.50CALL272.50$0.27$0.25 / 43$0.30 / 138811,18622.305144%0.184926-0.2286890.0195390.1025320.010224
MSFT8Jul22P265.00PUT265.00$7.30$6.80 / 34$7.35 / 375621,45824.307819%-0.642762-0.3145250.0273120.143318-0.038455
MSFT8Jul22C280.00CALL280.00$0.06$0.05 / 47$0.07 / 104922,68624.187253%0.078871-0.1259290.0107690.0565090.004382
MSFT8Jul22C252.50CALL252.50$8.50$8.45 / 39$8.90 / 3235421627.950693%0.709397-0.2956700.0250780.1315960.038242
MSFT8Jul22P237.50PUT237.50$0.28$0.23 / 32$0.37 / 3535136537.022637%-0.043076-0.0778580.0067000.035158-0.002504
MSFT8Jul22P230.00PUT230.00$0.10$0.10 / 3$0.42 / 331193246.279113%-0.010013-0.0227180.0019540.010252-0.000580
MSFT8Jul22P262.50PUT262.50$5.73$5.20 / 61$5.65 / 3627470424.591025%-0.573687-0.3312050.0287050.150627-0.034181
MSFT8Jul22C277.50CALL277.50$0.08$0.05 / 402$0.11 / 121953422.722450%0.107068-0.1579400.0135030.0708560.005940
MSFT8Jul22P225.00PUT225.00$0.07$0.05 / 55$0.12 / 320878944.530105%-0.003039-0.0078840.0006780.003556-0.000176
MSFT8Jul22C250.00CALL250.00$10.80$10.50 / 37$11.10 / 8520474029.715902%0.770541-0.2622670.0221920.1164500.041324
MSFT8Jul22P232.50PUT232.50$0.15$0.12 / 40$0.60 / 218038245.680982%-0.016986-0.0358630.0030850.016187-0.000985
MSFT8Jul22P220.00PUT220.00$0.05$0.03 / 8$0.05 / 617259845.936788%-0.000761-0.0022300.0001920.001006-0.000044
MSFT8Jul22C285.00CALL285.00$0.03$0.02 / 3$0.03 / 561611,92325.848629%0.040140-0.0739640.0063280.0332040.002236
MSFT8Jul22C305.00CALL305.00$0.01$0.03 / 112150242.633976%0.001191-0.0033790.0002890.0015180.000067
MSFT8Jul22C245.00CALL245.00$14.97$14.85 / 49$15.55 / 5111325831.720150%0.869545-0.1847150.0155090.0813850.046070
MSFT8Jul22C287.50CALL287.50$0.02$0.02 / 6$0.43 / 31113238.451187%0.027744-0.0545630.0046690.0244990.001547
MSFT8Jul22P270.00PUT270.00$11.30$10.50 / 34$11.35 / 331081,50122.473345%-0.764523-0.2577770.0225140.118141-0.046174
MSFT8Jul22C290.00CALL290.00$0.03$0.02 / 1$0.10 / 28496233.477509%0.018782-0.0392740.0033610.0176370.001048
MSFT8Jul22P280.00PUT280.00$21.00$20.05 / 37$21.35 / 38774431.829103%-0.920920-0.1196290.0107690.056509-0.056965
MSFT8Jul22P267.50PUT267.50$9.25$8.50 / 30$9.30 / 306634923.521544%-0.706858-0.2892500.0251800.132131-0.042482
MSFT8Jul22P227.50PUT227.50$0.09$0.07 / 36$0.22 / 16416245.009563%-0.005646-0.0137180.0011800.006189-0.000327
MSFT8Jul22P205.00PUT205.00$0.02$4.80 / 36043162.886794%-0.000003-0.0000130.0000010.0000060.000000
MSFT8Jul22P275.00PUT275.00$15.62$15.25 / 30$16.30 / 465621327.144022%-0.857548-0.1866750.0164730.086444-0.052373
MSFT8Jul22P210.00PUT210.00$0.02$0.02 / 10$0.10 / 15237560.157903%-0.000025-0.0000920.0000080.000041-0.000001
MSFT8Jul22C247.50CALL247.50$11.70$12.40 / 38$13.60 / 335015331.254049%0.824201-0.2242590.0189140.0992520.043947
MSFT8Jul22C292.50CALL292.50$0.02$0.01 / 5$0.12 / 34474736.079174%0.012458-0.0276030.0023620.0123970.000696
MSFT8Jul22C282.50CALL282.50$0.05$0.05 / 44422525.914283%0.056867-0.0977690.0083630.0438820.003164
MSFT8Jul22C300.00CALL300.00$0.01$0.02 / 114167937.085930%0.003226-0.0083540.0007150.0037530.000181
MSFT8Jul22P272.50PUT272.50$13.35$12.90 / 30$13.90 / 30379725.750197%-0.814865-0.2227390.0195390.102532-0.049479
MSFT8Jul22P215.00PUT215.00$0.03$0.02 / 1$0.04 / 103166249.931111%-0.000155-0.0005070.0000440.000229-0.000009
MSFT8Jul22P325.00PUT325.00$65.30$64.95 / 30$67.40 / 3022091.255447%-0.9997800.0083600.0000040.000019-0.071206
MSFT8Jul22C220.00CALL220.00$36.21$38.50 / 30$40.35 / 3021859.821698%0.999031-0.0057290.0001920.0010060.048157
MSFT8Jul22C297.50CALL297.50$0.01$0.13 / 302015344.567961%0.005162-0.0127230.0010890.0057160.000289
MSFT8Jul22C180.00CALL180.00$76.71$78.15 / 30$80.25 / 30200104.891747%0.999791-0.0016310.0000010.0000000.039437
MSFT8Jul22P170.00PUT170.00$0.01$0.12 / 302064121.779576%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C242.50CALL242.50$17.50$16.25 / 30$18.40 / 30175628.753789%0.906397-0.1464770.0122210.0641290.047685
MSFT8Jul22P200.00PUT200.00$0.01$0.12 / 301459379.045830%-0.000001-0.0000010.0000010.0000010.000000
MSFT8Jul22P277.50PUT277.50$20.70$17.00 / 30$20.40 / 33103636.946387%-0.892723-0.1517560.0135030.070856-0.054859
MSFT8Jul22C155.00CALL155.00$102.50$102.25 / 30$106.25 / 3091117.890844%0.999791-0.0004630.0000010.0000000.033960
MSFT8Jul22C235.00CALL235.00$24.42$23.05 / 30$25.70 / 30616738.885834%0.972182-0.0582440.0046500.0243990.049885
MSFT8Jul22C302.50CALL302.50$0.01$0.12 / 335348.538538%0.001979-0.0053690.0004600.0024120.000111
MSFT8Jul22C230.00CALL230.00$27.80$27.75 / 30$30.80 / 3051043.160643%0.989778-0.0266840.0019540.0102520.049812
MSFT8Jul22C237.50CALL237.50$19.70$20.60 / 30$23.25 / 304036.700636%0.956716-0.0821740.0067000.0351580.049531
MSFT8Jul22C295.00CALL295.00$0.02$0.05 / 132,70436.992928%0.008099-0.0189530.0016220.0085130.000453
MSFT8Jul22P155.00PUT155.00$0.01$0.12 / 3030145.627397%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C310.00CALL310.00$0.01$0.01 / 426541.577723%0.000408-0.0012600.0001080.0005660.000023
MSFT8Jul22C200.00CALL200.00$56.70$57.60 / 30$61.05 / 302765.143062%0.999791-0.0025660.0000010.0000010.043819
MSFT8Jul22C170.00CALL170.00$88.90$87.50 / 30$91.15 / 3020111.918001%0.999791-0.0011640.0000010.0000000.037246
MSFT8Jul22P290.00PUT290.00$32.40$29.30 / 30$32.45 / 301147.386581%-0.981009-0.0325070.0033610.017637-0.062490
MSFT8Jul22C240.00CALL240.00$19.98$18.10 / 30$20.65 / 30115831.913550%0.935166-0.1118030.0092420.0484990.048821
MSFT8Jul22P195.00PUT195.00$0.02$0.01 / 1121265.547566%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C390.00CALL390.00$0.01$0.12 / 30010111.884995%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P390.00PUT390.00$128.75 / 30$133.00 / 3000135.825451%-0.9997910.0114370.0000010.000000-0.085448
MSFT8Jul22C380.00CALL380.00$0.01$0.12 / 30051105.720952%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P380.00PUT380.00$118.75 / 30$122.80 / 3000124.269074%-0.9997910.0109700.0000010.000000-0.083257
MSFT8Jul22C370.00CALL370.00$0.12 / 300099.337128%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P370.00PUT370.00$108.75 / 30$113.00 / 3000121.061196%-0.9997910.0105030.0000010.000000-0.081066
MSFT8Jul22C360.00CALL360.00$0.12 / 300092.709955%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P360.00PUT360.00$103.90$98.75 / 30$103.00 / 3000113.267115%-0.9997910.0100360.0000010.000000-0.078875
MSFT8Jul22C355.00CALL355.00$0.03$0.12 / 300989.302238%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P355.00PUT355.00$94.20 / 30$97.70 / 3000111.869401%-0.9997910.0098020.0000010.000000-0.077779
MSFT8Jul22C350.00CALL350.00$0.04$0.12 / 3001185.825086%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P350.00PUT350.00$88.90 / 30$92.60 / 3000100.304834%-0.9997910.0095690.0000010.000000-0.076684
MSFT8Jul22C345.00CALL345.00$0.04$0.01 / 10263.612939%0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P345.00PUT345.00$83.95 / 30$87.45 / 300094.070295%-0.9997910.0093350.0000010.000000-0.075588
MSFT8Jul22C340.00CALL340.00$0.01$0.12 / 330278.647091%0.000001-0.0000010.0000010.0000000.000000
MSFT8Jul22P340.00PUT340.00$80.40$78.90 / 30$82.65 / 300093.094276%-0.9997910.0091010.0000010.000000-0.074493
MSFT8Jul22C335.00CALL335.00$0.02$0.12 / 3301074.941203%0.000001-0.0000030.0000010.0000010.000000
MSFT8Jul22P335.00PUT335.00$74.00 / 30$77.50 / 300087.867954%-0.9997900.0088650.0000010.000001-0.073397
MSFT8Jul22C330.00CALL330.00$0.01$0.10 / 3304669.499437%0.000003-0.0000120.0000010.0000050.000000
MSFT8Jul22P330.00PUT330.00$69.00 / 30$72.65 / 300086.233046%-0.9997880.0086230.0000010.000005-0.072302
MSFT8Jul22C325.00CALL325.00$0.01$0.12 / 3301667.272121%0.000011-0.0000420.0000040.0000190.000001
MSFT8Jul22C320.00CALL320.00$0.01$0.12 / 3308163.298244%0.000039-0.0001390.0000120.0000630.000002
MSFT8Jul22P320.00PUT320.00$52.00$59.00 / 30$62.65 / 300077.075800%-0.9997520.0080290.0000120.000063-0.070109
MSFT8Jul22C315.00CALL315.00$0.01$0.04 / 104451.676638%0.000131-0.0004350.0000370.0001950.000007
MSFT8Jul22P315.00PUT315.00$42.13$54.05 / 30$57.75 / 300074.492066%-0.9996610.0075000.0000370.000195-0.069008
MSFT8Jul22P310.00PUT310.00$64.10$49.00 / 30$52.75 / 300068.838615%-0.9993830.0064410.0001080.000566-0.067897
MSFT8Jul22P305.00PUT305.00$58.58$43.95 / 30$47.65 / 300061.694068%-0.9986000.0040880.0002890.001518-0.066758
MSFT8Jul22P302.50PUT302.50$41.50 / 30$44.95 / 300056.924930%-0.9978130.0019820.0004600.002412-0.066166
MSFT8Jul22P300.00PUT300.00$53.00$38.90 / 30$42.60 / 300055.139458%-0.996565-0.0011200.0007150.003753-0.065548
MSFT8Jul22P297.50PUT297.50$39.55$36.65 / 30$40.00 / 300054.549909%-0.994630-0.0056060.0010890.005716-0.064892
MSFT8Jul22P295.00PUT295.00$38.02$34.30 / 30$37.45 / 300053.033925%-0.991692-0.0119530.0016220.008513-0.064181
MSFT8Jul22P292.50PUT292.50$31.75 / 30$34.95 / 300049.672131%-0.987333-0.0207190.0023620.012397-0.063390
MSFT8Jul22P287.50PUT287.50$26.80 / 30$30.00 / 300044.987302%-0.972047-0.0479120.0046690.024499-0.061443
MSFT8Jul22P285.00PUT285.00$28.02$24.25 / 30$27.20 / 3001038.231691%-0.959651-0.0674310.0063280.033204-0.060207
MSFT8Jul22P282.50PUT282.50$24.48$22.20 / 30$24.75 / 300540.256689%-0.942924-0.0913520.0083630.043882-0.058731
MSFT8Jul22C232.50CALL232.50$25.27$25.45 / 30$28.40 / 300243.824628%0.982806-0.0399460.0030850.0161870.049955
MSFT8Jul22C227.50CALL227.50$38.20$30.30 / 30$33.05 / 300541.331902%0.994146-0.0175670.0011800.0061890.049518
MSFT8Jul22C225.00CALL225.00$48.23$32.70 / 30$35.80 / 300147.450032%0.996752-0.0116160.0006780.0035560.049121
MSFT8Jul22C215.00CALL215.00$48.96$42.70 / 30$45.95 / 300356.986369%0.999637-0.0037730.0000440.0002290.047097
MSFT8Jul22C210.00CALL210.00$52.60$47.50 / 30$51.10 / 300257.790587%0.999766-0.0031230.0000080.0000410.046009
MSFT8Jul22C205.00CALL205.00$52.55 / 30$56.25 / 300067.342474%0.999788-0.0028110.0000010.0000060.044915
MSFT8Jul22C195.00CALL195.00$66.50$62.40 / 30$66.35 / 3002071.462931%0.999791-0.0023310.0000010.0000000.042724
MSFT8Jul22C190.00CALL190.00$67.40 / 30$71.05 / 300064.276160%0.999791-0.0020980.0000010.0000000.041628
MSFT8Jul22P190.00PUT190.00$0.01$0.01 / 4018471.035056%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C185.00CALL185.00$87.51$72.35 / 30$76.25 / 300871.997839%0.999791-0.0018640.0000010.0000000.040533
MSFT8Jul22P185.00PUT185.00$0.01$0.12 / 3003099.706809%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22P180.00PUT180.00$0.01$0.12 / 30047106.889849%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C175.00CALL175.00$82.30 / 30$86.25 / 3000104.514029%0.999791-0.0013970.0000010.0000000.038342
MSFT8Jul22P175.00PUT175.00$0.01$0.12 / 30021114.241985%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C165.00CALL165.00$92.55 / 30$96.00 / 3000124.232209%0.999791-0.0009300.0000010.0000000.036151
MSFT8Jul22P165.00PUT165.00$0.12 / 3000129.511206%-0.0000010.0000000.0000010.0000000.000000
MSFT8Jul22C160.00CALL160.00$105.05$97.30 / 30$101.40 / 3001109.874567%0.999791-0.0006970.0000010.0000000.035055
MSFT8Jul22P160.00PUT160.00$0.12 / 3000137.455351%-0.0000010.0000000.0000010.0000000.000000