Options Chain for MICROSOFT CORP COM (MSFT) - $393.67 as of 2/5/2026 8:46:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 52.00 | 54.80 | 53.40 | 59.88 | % | 0.15 | 5 | 0 | 0.35 | 0.87 | 0.00 | -0.12 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 350.00 | 47.75 | 50.50 | 49.13 | 54.72 | % | 0.14 | 1 | 0 | 0.35 | 0.84 | 0.00 | -0.13 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 355.00 | 43.55 | 46.45 | 45.00 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.15 | 2/5/2026 3:59:57 PM EST | |||
| 360.00 | 39.55 | 42.55 | 41.05 | 46.66 | % | 0.11 | 1 | 0 | 0.34 | 0.79 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 365.00 | 35.65 | 38.90 | 37.28 | 42.24 | % | 0.10 | 1 | 0 | 0.34 | 0.75 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 370.00 | 31.90 | 35.05 | 33.48 | 33.50 | % | 0.09 | 45 | 0 | 0.33 | 0.72 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 375.00 | 28.30 | 32.05 | 30.18 | 34.73 | % | 0.08 | 1 | 0 | 0.33 | 0.68 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 380.00 | 24.90 | 28.60 | 26.75 | 28.70 | % | 0.07 | 1 | 0 | 0.32 | 0.64 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 385.00 | 21.75 | 25.20 | 23.48 | 26.83 | % | 0.06 | 1 | 0 | 0.32 | 0.60 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 390.00 | 19.60 | 22.45 | 21.03 | 25.40 | % | 0.05 | 27 | 0 | 0.32 | 0.56 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 395.00 | 16.30 | 19.85 | 18.08 | 18.16 | % | 0.05 | 26 | 0 | 0.31 | 0.52 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 400.00 | 13.75 | 16.20 | 14.98 | 15.60 | % | 0.04 | 36 | 0 | 0.30 | 0.48 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 405.00 | 11.55 | 15.35 | 13.45 | 13.03 | % | 0.03 | 69 | 0 | 0.31 | 0.43 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 410.00 | 9.60 | 13.30 | 11.45 | 11.55 | % | 0.03 | 16 | 0 | 0.31 | 0.39 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 415.00 | 8.40 | 11.55 | 9.98 | 10.30 | % | 0.02 | 19 | 0 | 0.31 | 0.35 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 420.00 | 7.50 | 10.00 | 8.75 | 8.30 | % | 0.02 | 59 | 0 | 0.31 | 0.31 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 425.00 | 4.80 | 8.75 | 6.78 | 6.70 | % | 0.02 | 31 | 0 | 0.30 | 0.27 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 430.00 | 4.30 | 7.65 | 5.98 | 7.35 | % | 0.01 | 13 | 0 | 0.30 | 0.24 | 0.01 | -0.14 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 435.00 | 2.98 | 6.75 | 4.87 | 5.02 | % | 0.01 | 9 | 0 | 0.30 | 0.21 | 0.01 | -0.13 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 440.00 | 3.00 | 5.10 | 4.05 | 3.90 | % | 0.01 | 46 | 0 | 0.30 | 0.18 | 0.01 | -0.12 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 445.00 | 2.07 | 3.55 | 2.81 | 3.32 | % | 0.01 | 26 | 0 | 0.28 | 0.15 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 450.00 | 2.66 | 3.00 | 2.83 | 2.74 | % | 0.01 | 139 | 0 | 0.30 | 0.13 | 0.00 | -0.09 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 455.00 | 1.00 | 4.40 | 2.70 | 2.50 | % | 0.01 | 2 | 0 | 0.31 | 0.11 | 0.00 | -0.08 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 460.00 | 0.28 | 4.05 | 2.17 | 2.08 | % | 0.00 | 5 | 0 | 0.29 | 0.09 | 0.00 | -0.07 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 465.00 | 0.00 | 3.70 | 1.85 | 1.98 | % | 0.00 | 1 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 470.00 | 0.00 | 3.40 | 1.70 | 1.79 | % | 0.00 | 4 | 0 | 0.39 | 0.06 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 475.00 | 0.00 | 1.95 | 0.98 | 1.15 | % | 0.00 | 7 | 0 | 0.35 | 0.05 | 0.00 | -0.05 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 480.00 | 0.00 | 3.05 | 1.53 | 1.35 | % | 0.00 | 3 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 485.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 2/5/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 2.92 | 4.00 | 3.46 | 2.79 | % | 0.01 | 2 | 0 | 0.34 | -0.13 | 0.00 | -0.12 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 350.00 | 2.59 | 6.05 | 4.32 | 4.70 | % | 0.01 | 39 | 0 | 0.34 | -0.16 | 0.00 | -0.13 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 355.00 | 3.50 | 6.50 | 5.00 | 5.50 | % | 0.01 | 27 | 0 | 0.33 | -0.18 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 360.00 | 4.45 | 8.10 | 6.28 | 5.63 | % | 0.02 | 33 | 0 | 0.34 | -0.21 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 365.00 | 5.60 | 8.80 | 7.20 | 6.81 | % | 0.02 | 2 | 0 | 0.33 | -0.25 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 370.00 | 8.20 | 10.25 | 9.23 | 8.61 | % | 0.02 | 38 | 0 | 0.34 | -0.28 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 375.00 | 8.25 | 11.70 | 9.98 | 10.03 | % | 0.03 | 18 | 0 | 0.32 | -0.32 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 380.00 | 9.95 | 13.35 | 11.65 | 12.25 | % | 0.03 | 29 | 0 | 0.32 | -0.36 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 385.00 | 11.85 | 15.45 | 13.65 | 13.60 | % | 0.04 | 9 | 0 | 0.32 | -0.40 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 390.00 | 13.75 | 17.65 | 15.70 | 14.70 | % | 0.04 | 16 | 0 | 0.31 | -0.44 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 395.00 | 16.20 | 20.00 | 18.10 | 17.95 | % | 0.05 | 17 | 0 | 0.31 | -0.48 | 0.01 | -0.20 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 400.00 | 18.80 | 22.60 | 20.70 | 21.07 | % | 0.05 | 92 | 0 | 0.31 | -0.52 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 405.00 | 21.90 | 25.40 | 23.65 | 23.12 | % | 0.06 | 44 | 0 | 0.31 | -0.57 | 0.01 | -0.19 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 410.00 | 25.00 | 28.40 | 26.70 | 26.83 | % | 0.07 | 12 | 0 | 0.30 | -0.61 | 0.01 | -0.18 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 415.00 | 28.30 | 30.90 | 29.60 | 30.27 | % | 0.07 | 219 | 0 | 0.29 | -0.65 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 420.00 | 31.85 | 35.15 | 33.50 | 30.06 | % | 0.08 | 5 | 0 | 0.30 | -0.69 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 425.00 | 35.50 | 39.00 | 37.25 | 37.82 | % | 0.09 | 231 | 0 | 0.30 | -0.73 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 430.00 | 39.60 | 41.90 | 40.75 | 41.37 | % | 0.09 | 19 | 0 | 0.29 | -0.76 | 0.01 | -0.14 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 435.00 | 43.70 | 46.95 | 45.33 | 45.07 | % | 0.10 | 1 | 0 | 0.30 | -0.79 | 0.01 | -0.13 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 440.00 | 48.00 | 51.20 | 49.60 | 38.55 | % | 0.11 | 10 | 0 | 0.30 | -0.82 | 0.01 | -0.12 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 445.00 | 52.65 | 55.65 | 54.15 | 51.07 | % | 0.12 | 19 | 0 | 0.31 | -0.85 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 450.00 | 57.05 | 60.15 | 58.60 | 55.86 | % | 0.13 | 6 | 0 | 0.30 | -0.87 | 0.00 | -0.09 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 455.00 | 61.15 | 64.75 | 62.95 | 59.76 | % | 0.14 | 3 | 0 | 0.37 | -0.89 | 0.00 | -0.08 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 460.00 | 65.75 | 69.45 | 67.60 | 59.60 | % | 0.15 | 1 | 0 | 0.38 | -0.91 | 0.00 | -0.07 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 465.00 | 70.60 | 74.20 | 72.40 | 72.90 | % | 0.16 | 1 | 0 | 0.39 | -0.92 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 470.00 | 75.50 | 79.00 | 77.25 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.06 | 2/5/2026 3:59:57 PM EST | |||
| 475.00 | 80.30 | 83.80 | 82.05 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 2/5/2026 3:59:57 PM EST | |||
| 480.00 | 85.10 | 88.70 | 86.90 | 76.27 | % | 0.18 | 2 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 2/5/2026 | 2/5/2026 3:59:57 PM EST | |
| 485.00 | 90.10 | 93.60 | 91.85 | % | 0.19 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 2/5/2026 3:59:57 PM EST |