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 | 81.25 | 85.35 | 83.30 | % | 0.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 295.00 | 76.25 | 80.35 | 78.30 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 300.00 | 71.30 | 74.90 | 73.10 | 72.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 305.00 | 66.25 | 70.40 | 68.33 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 310.00 | 61.60 | 64.10 | 62.85 | 63.00 | -1.50 | -2.33% | 0.20 | 15 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 315.00 | 56.30 | 60.35 | 58.33 | 57.51 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 320.00 | 51.95 | 54.65 | 53.30 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 325.00 | 46.40 | 50.35 | 48.38 | 45.00 | -0.34 | -0.75% | 0.15 | 1 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 330.00 | 41.45 | 44.65 | 43.05 | 39.40 | +0.05 | +0.13% | 0.13 | 3 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 335.00 | 36.30 | 40.35 | 38.33 | 32.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 4:00:01 PM EST |
| 337.50 | 34.05 | 37.85 | 35.95 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:01 PM EST | |||
| 340.00 | 31.70 | 34.70 | 33.20 | 30.40 | -3.29 | -9.77% | 0.10 | 100 | 11 | 0.58 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 342.50 | 29.10 | 32.55 | 30.83 | % | 0.09 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 4/9/2026 4:00:01 PM EST | |||
| 345.00 | 26.55 | 30.50 | 28.53 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.09 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 347.50 | 24.05 | 28.15 | 26.10 | % | 0.08 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.13 | 4/9/2026 4:00:01 PM EST | |||
| 350.00 | 21.65 | 25.00 | 23.33 | 21.15 | +0.65 | +3.18% | 0.07 | 20 | 15 | 0.46 | 0.96 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 352.50 | 19.80 | 22.70 | 21.25 | % | 0.06 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.20 | 4/9/2026 4:00:01 PM EST | |||
| 355.00 | 17.10 | 20.50 | 18.80 | 14.25 | -5.35 | -27.30% | 0.05 | 13 | 2 | 0.41 | 0.92 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 357.50 | 15.80 | 16.95 | 16.38 | 16.25 | -5.60 | -25.63% | 0.05 | 40 | 0 | 0.31 | 0.89 | 0.01 | -0.27 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 360.00 | 13.85 | 15.85 | 14.85 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.28 | 0.86 | 0.02 | -0.32 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 362.50 | 11.95 | 12.60 | 12.28 | 11.92 | % | 0.03 | 76 | 0 | 0.25 | 0.81 | 0.02 | -0.36 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 365.00 | 10.05 | 10.50 | 10.28 | 10.50 | -3.25 | -23.64% | 0.03 | 131 | 42 | 0.25 | 0.76 | 0.02 | -0.39 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 367.50 | 8.25 | 8.75 | 8.50 | 8.61 | +0.44 | +5.39% | 0.02 | 268 | 11 | 0.25 | 0.69 | 0.03 | -0.42 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 370.00 | 6.65 | 6.95 | 6.80 | 6.80 | -1.11 | -14.04% | 0.02 | 866 | 1,188 | 0.25 | 0.62 | 0.03 | -0.44 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 372.50 | 5.20 | 5.50 | 5.35 | 5.40 | -0.90 | -14.29% | 0.01 | 445 | 35 | 0.25 | 0.55 | 0.03 | -0.44 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 375.00 | 4.00 | 4.25 | 4.13 | 4.10 | -0.90 | -18.00% | 0.01 | 1,794 | 253 | 0.25 | 0.46 | 0.03 | -0.43 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 377.50 | 3.00 | 3.20 | 3.10 | 3.08 | -0.68 | -18.09% | 0.01 | 1,815 | 137 | 0.25 | 0.38 | 0.03 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 380.00 | 2.20 | 2.32 | 2.26 | 2.27 | -0.69 | -23.32% | 0.01 | 1,087 | 182 | 0.25 | 0.31 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 382.50 | 1.57 | 1.70 | 1.64 | 1.65 | -0.33 | -16.67% | 0.00 | 203 | 32 | 0.25 | 0.24 | 0.03 | -0.33 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 385.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.38 | -24.06% | 0.00 | 336 | 283 | 0.25 | 0.19 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 387.50 | 0.59 | 0.85 | 0.72 | 0.80 | -0.32 | -28.58% | 0.00 | 50 | 45 | 0.25 | 0.14 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 390.00 | 0.53 | 0.60 | 0.57 | 0.59 | -0.21 | -26.25% | 0.00 | 260 | 237 | 0.26 | 0.10 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 392.50 | 0.37 | 0.43 | 0.40 | 0.41 | -0.17 | -29.31% | 0.00 | 48 | 59 | 0.26 | 0.07 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 395.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.20 | -41.67% | 0.00 | 257 | 262 | 0.27 | 0.05 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 397.50 | 0.02 | 0.24 | 0.13 | 0.11 | -0.23 | -67.65% | 0.00 | 18 | 3 | 0.24 | 0.03 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 400.00 | 0.13 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 278 | 713 | 0.28 | 0.02 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 402.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 16 | 10 | 0.29 | 0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 405.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 28 | 95 | 0.30 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 410.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 64 | 0.31 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.22 | 0.12 | 0.04 | % | 0.00 | 2 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 425.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 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 | 0.01 | 0.17 | 0.09 | 0.02 | -0.08 | -80.00% | 0.00 | 16 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 295.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 18 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 330.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 10 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 335.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 28 | 76 | 0.38 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 337.50 | 0.04 | 0.15 | 0.10 | 0.11 | % | 0.00 | 3 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 340.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 121 | 246 | 0.36 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 342.50 | 0.12 | 0.22 | 0.17 | 0.20 | -0.11 | -35.49% | 0.00 | 12 | 4 | 0.35 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 345.00 | 0.13 | 0.25 | 0.19 | 0.22 | -0.21 | -48.84% | 0.00 | 40 | 120 | 0.33 | -0.02 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 347.50 | 0.20 | 0.32 | 0.26 | 0.24 | -0.26 | -52.00% | 0.00 | 30 | 13 | 0.33 | -0.03 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 350.00 | 0.29 | 0.36 | 0.33 | 0.34 | -0.17 | -33.34% | 0.00 | 167 | 224 | 0.32 | -0.04 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 352.50 | 0.39 | 0.47 | 0.43 | 0.45 | -0.36 | -44.45% | 0.00 | 90 | 17 | 0.31 | -0.06 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 355.00 | 0.53 | 0.61 | 0.57 | 0.59 | -0.32 | -35.17% | 0.00 | 104 | 181 | 0.30 | -0.08 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 357.50 | 0.73 | 0.83 | 0.78 | 0.75 | -0.62 | -45.26% | 0.00 | 100 | 14 | 0.29 | -0.11 | 0.01 | -0.27 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 360.00 | 0.97 | 1.10 | 1.04 | 1.04 | -0.51 | -32.91% | 0.00 | 1,555 | 153 | 0.28 | -0.14 | 0.02 | -0.32 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 362.50 | 1.35 | 1.50 | 1.43 | 1.38 | -0.82 | -37.28% | 0.00 | 316 | 12 | 0.28 | -0.19 | 0.02 | -0.36 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 365.00 | 1.87 | 1.99 | 1.93 | 1.96 | -0.24 | -10.91% | 0.01 | 4,155 | 167 | 0.27 | -0.24 | 0.02 | -0.39 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 367.50 | 2.49 | 2.68 | 2.59 | 2.63 | -0.92 | -25.92% | 0.01 | 278 | 4 | 0.27 | -0.31 | 0.03 | -0.42 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 370.00 | 3.20 | 3.60 | 3.40 | 3.40 | -1.20 | -26.09% | 0.01 | 514 | 102 | 0.26 | -0.38 | 0.03 | -0.44 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 372.50 | 4.30 | 4.65 | 4.48 | 4.75 | -0.65 | -12.04% | 0.01 | 61 | 18 | 0.26 | -0.45 | 0.03 | -0.44 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 375.00 | 5.50 | 5.90 | 5.70 | 7.75 | +1.33 | +20.72% | 0.02 | 24 | 1,047 | 0.26 | -0.54 | 0.03 | -0.43 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 377.50 | 7.05 | 7.45 | 7.25 | 8.41 | +0.81 | +10.66% | 0.02 | 10 | 57 | 0.26 | -0.62 | 0.03 | -0.41 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 380.00 | 8.70 | 9.15 | 8.93 | 10.34 | +1.56 | +17.77% | 0.02 | 12 | 60 | 0.26 | -0.69 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 382.50 | 10.35 | 11.00 | 10.68 | 11.00 | +3.90 | +54.93% | 0.03 | 27 | 13 | 0.25 | -0.76 | 0.03 | -0.33 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 385.00 | 11.95 | 13.25 | 12.60 | 14.28 | +1.75 | +13.97% | 0.03 | 31 | 11 | 0.29 | -0.81 | 0.02 | -0.28 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 387.50 | 14.05 | 15.30 | 14.68 | 15.62 | +4.97 | +46.67% | 0.04 | 1 | 2 | 0.28 | -0.86 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 390.00 | 15.20 | 19.05 | 17.13 | 18.06 | +6.45 | +55.56% | 0.04 | 3 | 14 | 0.42 | -0.90 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 392.50 | 17.55 | 21.60 | 19.58 | % | 0.05 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.14 | 4/9/2026 4:00:01 PM EST | |||
| 395.00 | 20.90 | 23.95 | 22.43 | 23.27 | +6.72 | +40.61% | 0.06 | 1 | 14 | 0.47 | -0.95 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 397.50 | 22.50 | 26.30 | 24.40 | % | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.08 | 4/9/2026 4:00:01 PM EST | |||
| 400.00 | 24.95 | 29.05 | 27.00 | 30.21 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | -0.98 | 0.00 | -0.06 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 402.50 | 27.35 | 31.50 | 29.43 | % | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 4/9/2026 4:00:01 PM EST | |||
| 405.00 | 30.85 | 32.95 | 31.90 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/9/2026 4:00:01 PM EST | |||
| 410.00 | 35.35 | 38.30 | 36.83 | 38.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 415.00 | 40.70 | 43.30 | 42.00 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 420.00 | 45.70 | 48.80 | 47.25 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 425.00 | 50.35 | 53.30 | 51.83 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 430.00 | 55.40 | 58.35 | 56.88 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 435.00 | 60.75 | 63.30 | 62.03 | 64.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:01 PM EST |