Options Chain for MICROSOFT CORP COM (MSFT) - $444.11 as of 1/22/2026 2:41:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 81.15 | 84.70 | 82.93 | 80.80 | % | 0.22 | 1 | 0 | 0.44 | 0.96 | 0.00 | -0.08 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 375.00 | 76.40 | 79.90 | 78.15 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.08 | 1/22/2026 3:59:54 PM EST | |||
| 380.00 | 71.80 | 75.30 | 73.55 | % | 0.19 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.09 | 1/22/2026 3:59:54 PM EST | |||
| 385.00 | 67.00 | 70.65 | 68.83 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.10 | 1/22/2026 3:59:54 PM EST | |||
| 390.00 | 62.35 | 66.05 | 64.20 | % | 0.16 | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.12 | 1/22/2026 3:59:54 PM EST | |||
| 395.00 | 57.85 | 61.50 | 59.68 | % | 0.15 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.13 | 1/22/2026 3:59:54 PM EST | |||
| 400.00 | 53.45 | 56.95 | 55.20 | 51.57 | % | 0.14 | 10 | 0 | 0.30 | 0.88 | 0.00 | -0.14 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 405.00 | 49.05 | 52.75 | 50.90 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.00 | -0.15 | 1/22/2026 3:59:54 PM EST | |||
| 410.00 | 44.85 | 48.25 | 46.55 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.17 | 1/22/2026 3:59:54 PM EST | |||
| 415.00 | 40.80 | 44.20 | 42.50 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.18 | 1/22/2026 3:59:54 PM EST | |||
| 420.00 | 36.90 | 40.35 | 38.63 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.19 | 1/22/2026 3:59:54 PM EST | |||
| 425.00 | 33.15 | 36.65 | 34.90 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.20 | 1/22/2026 3:59:54 PM EST | |||
| 430.00 | 29.50 | 33.20 | 31.35 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.21 | 1/22/2026 3:59:54 PM EST | |||
| 435.00 | 27.30 | 28.40 | 27.85 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.22 | 1/22/2026 3:59:54 PM EST | |||
| 440.00 | 24.15 | 25.30 | 24.73 | 22.80 | % | 0.06 | 2 | 0 | 0.29 | 0.63 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 445.00 | 21.25 | 22.40 | 21.83 | 22.80 | % | 0.05 | 3 | 0 | 0.29 | 0.59 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 450.00 | 18.55 | 19.70 | 19.13 | 19.05 | % | 0.04 | 70 | 0 | 0.28 | 0.54 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 455.00 | 16.05 | 17.20 | 16.63 | 16.63 | % | 0.04 | 56 | 0 | 0.29 | 0.50 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 460.00 | 13.80 | 14.95 | 14.38 | 14.39 | % | 0.03 | 16 | 0 | 0.29 | 0.45 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 465.00 | 11.75 | 12.95 | 12.35 | 13.45 | % | 0.03 | 14 | 0 | 0.28 | 0.41 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 470.00 | 9.95 | 11.10 | 10.53 | 10.53 | % | 0.02 | 15 | 0 | 0.28 | 0.37 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 475.00 | 8.40 | 9.50 | 8.95 | 8.70 | % | 0.02 | 8 | 0 | 0.28 | 0.33 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 480.00 | 7.00 | 8.10 | 7.55 | 8.05 | % | 0.02 | 13 | 0 | 0.28 | 0.29 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 485.00 | 5.80 | 6.85 | 6.33 | 6.20 | % | 0.01 | 7 | 0 | 0.28 | 0.25 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 490.00 | 4.75 | 5.80 | 5.28 | 5.15 | % | 0.01 | 7 | 0 | 0.28 | 0.22 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 495.00 | 3.90 | 4.85 | 4.38 | 4.20 | % | 0.01 | 18 | 0 | 0.28 | 0.19 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 500.00 | 3.15 | 3.80 | 3.48 | 3.50 | % | 0.01 | 41 | 0 | 0.28 | 0.16 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 505.00 | 2.56 | 3.45 | 3.01 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.12 | 1/22/2026 3:59:54 PM EST | |||
| 510.00 | 2.05 | 2.86 | 2.46 | 2.45 | % | 0.00 | 14 | 0 | 0.28 | 0.12 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.55 | 0.98 | 0.77 | 0.75 | % | 0.00 | 2 | 0 | 0.34 | -0.04 | 0.00 | -0.08 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 375.00 | 0.64 | 1.26 | 0.95 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.08 | 1/22/2026 3:59:54 PM EST | |||
| 380.00 | 0.87 | 1.52 | 1.20 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.09 | 1/22/2026 3:59:54 PM EST | |||
| 385.00 | 1.30 | 1.83 | 1.57 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.10 | 1/22/2026 3:59:54 PM EST | |||
| 390.00 | 1.50 | 2.22 | 1.86 | 1.93 | % | 0.00 | 8 | 0 | 0.33 | -0.08 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 395.00 | 1.93 | 2.69 | 2.31 | 2.35 | % | 0.01 | 7 | 0 | 0.32 | -0.10 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 400.00 | 2.45 | 3.20 | 2.83 | 2.89 | % | 0.01 | 6 | 0 | 0.31 | -0.12 | 0.00 | -0.14 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 405.00 | 3.05 | 3.95 | 3.50 | 3.55 | % | 0.01 | 10 | 0 | 0.31 | -0.14 | 0.00 | -0.15 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 410.00 | 3.80 | 4.75 | 4.28 | 4.40 | % | 0.01 | 7 | 0 | 0.31 | -0.16 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 415.00 | 4.70 | 5.70 | 5.20 | 5.54 | % | 0.01 | 10 | 0 | 0.31 | -0.19 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 420.00 | 5.75 | 6.80 | 6.28 | 6.49 | % | 0.01 | 16 | 0 | 0.30 | -0.22 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 425.00 | 7.00 | 8.05 | 7.53 | 7.62 | % | 0.02 | 5 | 0 | 0.30 | -0.25 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 430.00 | 8.40 | 9.50 | 8.95 | 9.13 | % | 0.02 | 29 | 0 | 0.30 | -0.29 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 435.00 | 10.05 | 11.15 | 10.60 | 10.62 | % | 0.02 | 54 | 0 | 0.30 | -0.33 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 440.00 | 11.90 | 13.05 | 12.48 | 12.55 | % | 0.03 | 18 | 0 | 0.30 | -0.37 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 445.00 | 14.00 | 15.15 | 14.58 | 14.57 | % | 0.03 | 54 | 0 | 0.30 | -0.41 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 450.00 | 16.25 | 17.25 | 16.75 | 17.02 | % | 0.04 | 5 | 0 | 0.29 | -0.46 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 455.00 | 18.80 | 20.00 | 19.40 | 19.14 | % | 0.04 | 22 | 0 | 0.29 | -0.50 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 460.00 | 21.50 | 22.90 | 22.20 | 22.33 | % | 0.05 | 5 | 0 | 0.29 | -0.55 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 465.00 | 24.50 | 25.75 | 25.13 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.01 | -0.21 | 1/22/2026 3:59:54 PM EST | |||
| 470.00 | 27.60 | 28.95 | 28.28 | 27.86 | % | 0.06 | 6 | 0 | 0.29 | -0.63 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 475.00 | 31.00 | 32.50 | 31.75 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.19 | 1/22/2026 3:59:54 PM EST | |||
| 480.00 | 33.45 | 37.15 | 35.30 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.18 | 1/22/2026 3:59:54 PM EST | |||
| 485.00 | 37.30 | 40.90 | 39.10 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.01 | -0.17 | 1/22/2026 3:59:54 PM EST | |||
| 490.00 | 41.30 | 44.85 | 43.08 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.16 | 1/22/2026 3:59:54 PM EST | |||
| 495.00 | 45.55 | 49.10 | 47.33 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.14 | 1/22/2026 3:59:54 PM EST | |||
| 500.00 | 49.65 | 53.05 | 51.35 | 55.20 | % | 0.10 | 1 | 0 | 0.27 | -0.84 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 505.00 | 54.20 | 57.95 | 56.08 | % | 0.11 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.12 | 1/22/2026 3:59:54 PM EST | |||
| 510.00 | 58.65 | 62.25 | 60.45 | 59.50 | % | 0.12 | 6 | 0 | 0.34 | -0.88 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |