Options Chain for MICROSOFT CORP COM (MSFT) - $389.02 as of 3/20/2026 3:31:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 50.05 | 53.50 | 51.78 | 58.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 335.00 | 45.15 | 48.20 | 46.68 | 49.00 | -14.23 | -22.51% | 0.14 | 6 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 340.00 | 40.20 | 43.65 | 41.93 | 57.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.06 | 3/16/2026 | 3/20/2026 4:00:12 PM EST |
| 345.00 | 35.35 | 38.60 | 36.98 | 53.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.09 | 3/16/2026 | 3/20/2026 4:00:12 PM EST |
| 350.00 | 30.55 | 33.90 | 32.23 | 34.62 | % | 0.09 | 1 | 0 | 0.49 | 0.95 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:12 PM EST | |
| 355.00 | 25.85 | 29.15 | 27.50 | 43.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.16 | 3/17/2026 | 3/20/2026 4:00:12 PM EST |
| 360.00 | 21.25 | 24.45 | 22.85 | 23.43 | -7.87 | -25.15% | 0.06 | 1 | 10 | 0.41 | 0.88 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 365.00 | 16.90 | 20.65 | 18.78 | % | 0.05 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.26 | 3/20/2026 4:00:12 PM EST | |||
| 370.00 | 14.60 | 15.20 | 14.90 | 15.11 | -16.24 | -51.81% | 0.04 | 37 | 1 | 0.29 | 0.76 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 375.00 | 10.80 | 11.40 | 11.10 | 11.18 | -6.52 | -36.84% | 0.03 | 35 | 16 | 0.28 | 0.67 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 380.00 | 7.55 | 7.95 | 7.75 | 7.55 | -4.25 | -36.02% | 0.02 | 78 | 24 | 0.26 | 0.56 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 385.00 | 4.85 | 5.30 | 5.08 | 4.90 | -4.50 | -47.88% | 0.01 | 257 | 33 | 0.25 | 0.44 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 390.00 | 2.87 | 3.30 | 3.09 | 3.02 | -3.33 | -52.45% | 0.01 | 164 | 137 | 0.24 | 0.31 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 395.00 | 1.54 | 1.75 | 1.65 | 1.58 | -2.32 | -59.49% | 0.00 | 173 | 96 | 0.23 | 0.20 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 400.00 | 0.86 | 1.00 | 0.93 | 0.91 | -1.44 | -61.28% | 0.00 | 390 | 344 | 0.24 | 0.13 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 405.00 | 0.41 | 0.59 | 0.50 | 0.50 | -0.66 | -56.90% | 0.00 | 513 | 555 | 0.24 | 0.08 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 410.00 | 0.25 | 0.38 | 0.32 | 0.31 | -0.42 | -57.54% | 0.00 | 1,463 | 128 | 0.25 | 0.05 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 415.00 | 0.10 | 0.27 | 0.19 | 0.15 | -0.27 | -64.29% | 0.00 | 126 | 147 | 0.26 | 0.03 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 420.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 67 | 191 | 0.27 | 0.02 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 425.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 9 | 141 | 0.28 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 430.00 | 0.00 | 0.18 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 435.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.15 | -53.58% | 0.00 | 21 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 450.00 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:12 PM EST |
| 460.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 465.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 470.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 475.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 335.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.95 | -88.79% | 0.00 | 1 | 2 | 0.34 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 340.00 | 0.08 | 0.27 | 0.18 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.06 | 3/20/2026 4:00:12 PM EST | |||
| 345.00 | 0.19 | 0.38 | 0.29 | 0.42 | % | 0.00 | 8 | 0 | 0.34 | -0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST | |
| 350.00 | 0.37 | 0.57 | 0.47 | 0.47 | -0.04 | -7.85% | 0.00 | 61 | 900 | 0.33 | -0.05 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 355.00 | 0.62 | 0.86 | 0.74 | 0.76 | +0.17 | +28.82% | 0.00 | 130 | 169 | 0.32 | -0.08 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 360.00 | 1.03 | 1.25 | 1.14 | 1.17 | +0.31 | +36.05% | 0.00 | 69 | 59 | 0.31 | -0.12 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 365.00 | 1.59 | 1.95 | 1.77 | 1.86 | +0.82 | +78.85% | 0.00 | 90 | 249 | 0.30 | -0.17 | 0.01 | -0.26 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 370.00 | 2.46 | 2.85 | 2.66 | 2.77 | +1.01 | +57.39% | 0.01 | 579 | 63 | 0.29 | -0.24 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 375.00 | 3.75 | 4.10 | 3.93 | 4.16 | +1.72 | +70.50% | 0.01 | 335 | 431 | 0.28 | -0.33 | 0.02 | -0.33 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 380.00 | 5.40 | 5.85 | 5.63 | 6.14 | +2.84 | +86.07% | 0.01 | 171 | 119 | 0.27 | -0.44 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 385.00 | 7.70 | 8.15 | 7.93 | 8.56 | +3.62 | +73.28% | 0.02 | 98 | 200 | 0.25 | -0.56 | 0.02 | -0.32 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 390.00 | 10.55 | 11.15 | 10.85 | 12.19 | +5.04 | +70.49% | 0.03 | 29 | 148 | 0.24 | -0.69 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 395.00 | 13.85 | 15.35 | 14.60 | 14.92 | +4.97 | +49.95% | 0.04 | 54 | 177 | 0.26 | -0.80 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 400.00 | 18.10 | 20.25 | 19.18 | 19.80 | +6.35 | +47.22% | 0.05 | 9 | 110 | 0.27 | -0.87 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 405.00 | 23.05 | 25.00 | 24.03 | 21.57 | +3.64 | +20.31% | 0.06 | 12 | 35 | 0.36 | -0.92 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 410.00 | 27.50 | 30.35 | 28.93 | 26.15 | +4.25 | +19.41% | 0.07 | 3 | 29 | 0.43 | -0.95 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 415.00 | 32.10 | 35.25 | 33.68 | 16.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.97 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 4:00:12 PM EST |
| 420.00 | 36.95 | 40.30 | 38.63 | 26.48 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 425.00 | 42.15 | 45.25 | 43.70 | 27.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 4:00:12 PM EST |
| 430.00 | 47.00 | 50.25 | 48.63 | 49.11 | % | 0.11 | 2 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:12 PM EST | |
| 435.00 | 52.15 | 55.25 | 53.70 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 440.00 | 57.15 | 60.25 | 58.70 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 445.00 | 61.95 | 65.25 | 63.60 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 450.00 | 67.00 | 70.25 | 68.63 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 455.00 | 71.95 | 75.25 | 73.60 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 460.00 | 77.15 | 80.25 | 78.70 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 465.00 | 82.00 | 85.25 | 83.63 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 470.00 | 87.00 | 90.25 | 88.63 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 475.00 | 91.95 | 95.25 | 93.60 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST |