Quote for MSFT (MICROSOFT CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 525.00 | 26.25 | 21.49 | 4.06% | 1 | 0.32 |
| Apr 16 '27 525.00 | 54.00 | 49.24 | 9.29% | 6 | 0.32 |
| Nov 20 '26 530.00 | 23.65 | 23.65 | 4.46% | 1 | 0.32 |
| Jun 17 '27 530.00 | 60.70 | 60.70 | 11.46% | 8 | 0.32 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 535.00 | Jan 19 '29 535.00 | 206.77 | 5.24 |
| Dec 15 '28 535.00 | Dec 15 '28 535.00 | 200.03 | 5.24 |
| Jun 16 '28 530.00 | Jun 16 '28 530.00 | 175.53 | 0.24 |
| Dec 15 '28 525.00 | Dec 15 '28 525.00 | 200.64 | 4.76 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 535.00 | Oct 16 '26 530.00 | 3.03 | 5.00 |
| Oct 16 '26 535.00 | Oct 16 '26 525.00 | 5.33 | 10.00 |
| Jan 19 '29 535.00 | Jan 19 '29 525.00 | 5.66 | 10.00 |
| Oct 16 '26 535.00 | Oct 16 '26 532.50 | 1.65 | 2.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 19 '26 527.50 | Oct 19 '26 530.00 | 1.87 | 2.50 |
| Oct 19 '26 527.50 | Oct 19 '26 532.50 | 3.02 | 5.00 |
| Oct 19 '26 522.50 | Oct 19 '26 530.00 | 4.72 | 7.50 |
| Oct 19 '26 522.50 | Oct 19 '26 532.50 | 5.87 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 525.00 | Oct 16 '26 522.50 | -1.18 | 2.50 |
| Jan 19 '29 535.00 | Jan 19 '29 525.00 | -3.13 | 10.00 |
| Oct 16 '26 530.00 | Oct 16 '26 522.50 | -4.00 | 7.50 |
| Oct 21 '26 530.00 | Oct 21 '26 525.00 | -2.39 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 12 '26 522.50 | Oct 12 '26 532.50 | -3.90 | 10.00 |
| Oct 12 '26 522.50 | Oct 12 '26 535.00 | -5.53 | 12.50 |
| Oct 12 '26 522.50 | Oct 12 '26 530.00 | -2.62 | 7.50 |
| Oct 12 '26 522.50 | Oct 12 '26 527.50 | -1.47 | 5.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 525.00 | Jan 19 '29 525.00 | -100.78 | 26 |
| Apr 16 '27 525.00 | Jan 19 '29 525.00 | -73.03 | 21 |
| Jun 17 '27 525.00 | Jan 19 '29 525.00 | -64.03 | 19 |
| Nov 20 '26 530.00 | Jan 19 '29 530.00 | -101.20 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 525.00 | Jan 15 '27 525.00 | -6.55 | 2 |
| Oct 16 '26 535.00 | Oct 19 '26 535.00 | 0.05 | 0 |
| Nov 20 '26 530.00 | Jan 15 '27 530.00 | -6.86 | 2 |
| Nov 20 '26 535.00 | Jan 15 '27 535.00 | -7.08 | 2 |