Options Chain for MICROSOFT CORP COM (MSFT) - $374.00 as of 4/9/2026 6:38:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 81.40 | 85.10 | 83.25 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 295.00 | 76.35 | 80.20 | 78.28 | % | 0.27 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 300.00 | 71.20 | 75.25 | 73.23 | 72.70 | -4.94 | -6.37% | 0.24 | 2 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 305.00 | 66.15 | 70.20 | 68.18 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 310.00 | 61.10 | 65.25 | 63.18 | % | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 315.00 | 56.25 | 60.25 | 58.25 | 56.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 320.00 | 51.55 | 54.65 | 53.10 | 49.60 | % | 0.17 | 10 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 325.00 | 46.30 | 50.20 | 48.25 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 330.00 | 41.25 | 44.50 | 42.88 | 39.25 | +0.10 | +0.26% | 0.13 | 2 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 335.00 | 36.25 | 39.85 | 38.05 | 32.83 | +4.75 | +16.92% | 0.11 | 1 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 337.50 | 33.90 | 37.55 | 35.73 | % | 0.11 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 340.00 | 31.55 | 34.65 | 33.10 | 30.00 | -8.08 | -21.22% | 0.10 | 5 | 9 | 0.73 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 342.50 | 28.95 | 32.75 | 30.85 | % | 0.09 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:01 PM EST | |||
| 345.00 | 26.30 | 30.35 | 28.33 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 347.50 | 23.95 | 27.90 | 25.93 | 24.62 | -7.48 | -23.31% | 0.07 | 24 | 3 | 0.67 | 0.99 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 350.00 | 21.70 | 24.25 | 22.98 | 22.63 | +1.30 | +6.10% | 0.07 | 33 | 128 | 0.51 | 0.98 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 352.50 | 19.65 | 22.85 | 21.25 | % | 0.06 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.15 | 4/9/2026 4:00:01 PM EST | |||
| 355.00 | 16.65 | 19.50 | 18.08 | 16.00 | -7.95 | -33.20% | 0.05 | 13 | 84 | 0.45 | 0.96 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 357.50 | 15.50 | 17.65 | 16.58 | % | 0.05 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.24 | 4/9/2026 4:00:01 PM EST | |||
| 360.00 | 13.10 | 14.60 | 13.85 | 11.40 | -4.80 | -29.63% | 0.04 | 145 | 50 | 0.38 | 0.91 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 362.50 | 10.85 | 11.75 | 11.30 | 10.65 | % | 0.03 | 100 | 0 | 0.19 | 0.87 | 0.02 | -0.33 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 365.00 | 8.90 | 9.50 | 9.20 | 8.63 | -1.67 | -16.22% | 0.03 | 251 | 86 | 0.22 | 0.82 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 367.50 | 7.00 | 7.45 | 7.23 | 7.20 | -0.25 | -3.36% | 0.02 | 665 | 21 | 0.22 | 0.76 | 0.04 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 370.00 | 5.25 | 5.60 | 5.43 | 5.44 | -1.31 | -19.41% | 0.01 | 2,627 | 278 | 0.22 | 0.66 | 0.04 | -0.45 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 372.50 | 3.85 | 4.10 | 3.98 | 3.90 | -1.42 | -26.70% | 0.01 | 3,556 | 70 | 0.22 | 0.55 | 0.05 | -0.46 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 375.00 | 2.60 | 2.80 | 2.70 | 2.73 | -1.32 | -32.60% | 0.01 | 4,556 | 355 | 0.22 | 0.44 | 0.05 | -0.45 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 377.50 | 1.77 | 1.87 | 1.82 | 1.81 | -1.04 | -36.50% | 0.00 | 1,142 | 72 | 0.22 | 0.33 | 0.04 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 380.00 | 1.15 | 1.21 | 1.18 | 1.19 | -0.81 | -40.50% | 0.00 | 5,417 | 848 | 0.22 | 0.24 | 0.03 | -0.35 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 382.50 | 0.71 | 0.79 | 0.75 | 0.80 | -0.57 | -41.61% | 0.00 | 1,824 | 138 | 0.23 | 0.17 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 385.00 | 0.44 | 0.50 | 0.47 | 0.49 | -0.44 | -47.32% | 0.00 | 861 | 626 | 0.23 | 0.12 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 387.50 | 0.28 | 0.35 | 0.32 | 0.33 | -0.20 | -37.74% | 0.00 | 138 | 112 | 0.24 | 0.08 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 390.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.15 | -41.67% | 0.00 | 359 | 534 | 0.25 | 0.06 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 392.50 | 0.11 | 0.17 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 22 | 29 | 0.26 | 0.04 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 395.00 | 0.08 | 0.15 | 0.12 | 0.16 | -0.01 | -5.89% | 0.00 | 99 | 500 | 0.28 | 0.02 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 397.50 | 0.06 | 0.14 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 19 | 108 | 0.29 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 400.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 405 | 593 | 0.30 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 402.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 4 | 0.32 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 405.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 712 | 0.33 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 410.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 92 | 0.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 57 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 295.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 300.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.02 | +28.58% | 0.00 | 8 | 326 | 0.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 116 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 337.50 | 0.01 | 0.05 | 0.03 | 0.06 | % | 0.00 | 2 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 340.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 99 | 203 | 0.39 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 342.50 | 0.02 | 0.09 | 0.06 | 0.12 | -0.01 | -7.70% | 0.00 | 17 | 2 | 0.36 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 345.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 66 | 98 | 0.34 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 347.50 | 0.02 | 0.11 | 0.07 | 0.11 | -0.09 | -45.00% | 0.00 | 49 | 7 | 0.31 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 350.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 816 | 200 | 0.31 | -0.02 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 352.50 | 0.08 | 0.21 | 0.15 | 0.23 | -0.15 | -39.48% | 0.00 | 128 | 19 | 0.30 | -0.03 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 355.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 434 | 217 | 0.28 | -0.04 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 357.50 | 0.23 | 0.32 | 0.28 | 0.29 | -0.30 | -50.85% | 0.00 | 175 | 9 | 0.27 | -0.06 | 0.01 | -0.24 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 360.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.38 | -48.11% | 0.00 | 931 | 205 | 0.26 | -0.09 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 362.50 | 0.58 | 0.65 | 0.62 | 0.62 | -0.54 | -46.56% | 0.00 | 697 | 42 | 0.25 | -0.13 | 0.02 | -0.33 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 365.00 | 0.90 | 0.99 | 0.95 | 0.94 | -0.51 | -35.18% | 0.00 | 3,586 | 476 | 0.24 | -0.18 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 367.50 | 1.37 | 1.50 | 1.44 | 1.52 | -1.26 | -45.33% | 0.00 | 1,244 | 76 | 0.24 | -0.24 | 0.04 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 370.00 | 2.10 | 2.28 | 2.19 | 2.21 | -0.44 | -16.61% | 0.01 | 917 | 355 | 0.23 | -0.34 | 0.04 | -0.45 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 372.50 | 3.00 | 3.30 | 3.15 | 3.20 | -0.36 | -10.12% | 0.01 | 123 | 68 | 0.23 | -0.45 | 0.05 | -0.46 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 375.00 | 4.25 | 4.60 | 4.43 | 4.35 | -0.37 | -7.84% | 0.01 | 124 | 273 | 0.23 | -0.56 | 0.05 | -0.45 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 377.50 | 5.85 | 6.25 | 6.05 | 8.05 | +1.83 | +29.43% | 0.02 | 91 | 43 | 0.23 | -0.67 | 0.04 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 380.00 | 7.65 | 8.25 | 7.95 | 8.00 | -0.38 | -4.54% | 0.02 | 100 | 122 | 0.23 | -0.76 | 0.03 | -0.35 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 382.50 | 9.60 | 10.35 | 9.98 | 10.05 | -0.35 | -3.37% | 0.03 | 4 | 5 | 0.24 | -0.83 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 385.00 | 11.20 | 13.00 | 12.10 | 13.59 | +1.22 | +9.87% | 0.03 | 27 | 393 | 0.32 | -0.88 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 387.50 | 13.35 | 15.95 | 14.65 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.92 | 0.01 | -0.18 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 390.00 | 15.90 | 18.85 | 17.38 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.48 | -0.94 | 0.01 | -0.14 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 392.50 | 18.35 | 21.30 | 19.83 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.10 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 395.00 | 19.85 | 24.05 | 21.95 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.56 | -0.98 | 0.01 | -0.07 | 4/6/2026 | 4/9/2026 4:00:01 PM EST |
| 397.50 | 23.20 | 26.30 | 24.75 | % | 0.06 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 4/9/2026 4:00:01 PM EST | |||
| 400.00 | 24.95 | 28.10 | 26.53 | 33.37 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 3/31/2026 | 4/9/2026 4:00:01 PM EST |
| 402.50 | 28.20 | 30.80 | 29.50 | % | 0.07 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/9/2026 4:00:01 PM EST | |||
| 405.00 | 30.70 | 33.70 | 32.20 | 33.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 4:00:01 PM EST |
| 410.00 | 34.95 | 38.80 | 36.88 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 415.00 | 40.70 | 43.30 | 42.00 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 420.00 | 45.65 | 48.75 | 47.20 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 425.00 | 50.10 | 53.75 | 51.93 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 430.00 | 55.80 | 58.75 | 57.28 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 435.00 | 59.95 | 63.75 | 61.85 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST |