Options Chain for MICROSOFT CORP COM (MSFT) - $404.37 as of 2/12/2026 12:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 67.85 | 71.05 | 69.45 | % | 0.21 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.10 | 2/12/2026 3:59:38 PM EST | |||
| 340.00 | 63.30 | 66.50 | 64.90 | % | 0.19 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.11 | 2/12/2026 3:59:38 PM EST | |||
| 345.00 | 58.80 | 62.00 | 60.40 | % | 0.18 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.12 | 2/12/2026 3:59:38 PM EST | |||
| 350.00 | 54.35 | 57.55 | 55.95 | % | 0.16 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.13 | 2/12/2026 3:59:38 PM EST | |||
| 355.00 | 50.00 | 53.25 | 51.63 | % | 0.15 | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.14 | 2/12/2026 3:59:38 PM EST | |||
| 360.00 | 46.00 | 49.00 | 47.50 | 44.85 | % | 0.13 | 1 | 0 | 0.33 | 0.83 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 365.00 | 41.55 | 44.90 | 43.23 | 42.65 | % | 0.12 | 1 | 0 | 0.32 | 0.81 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 370.00 | 37.55 | 40.90 | 39.23 | % | 0.11 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.17 | 2/12/2026 3:59:38 PM EST | |||
| 375.00 | 33.65 | 37.10 | 35.38 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.18 | 2/12/2026 3:59:38 PM EST | |||
| 380.00 | 30.35 | 33.60 | 31.98 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.18 | 2/12/2026 3:59:38 PM EST | |||
| 385.00 | 27.80 | 29.00 | 28.40 | 25.77 | % | 0.07 | 1 | 0 | 0.31 | 0.68 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 390.00 | 24.55 | 25.45 | 25.00 | 23.10 | % | 0.06 | 1 | 0 | 0.30 | 0.64 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 395.00 | 21.45 | 22.40 | 21.93 | 24.01 | % | 0.06 | 3 | 0 | 0.30 | 0.60 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 400.00 | 18.55 | 19.70 | 19.13 | 19.93 | % | 0.05 | 26 | 0 | 0.30 | 0.55 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 405.00 | 15.95 | 16.95 | 16.45 | 16.90 | % | 0.04 | 9 | 0 | 0.29 | 0.51 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 410.00 | 13.55 | 14.40 | 13.98 | 13.99 | % | 0.03 | 20 | 0 | 0.29 | 0.46 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 415.00 | 11.50 | 12.45 | 11.98 | 11.50 | % | 0.03 | 1 | 0 | 0.29 | 0.41 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 420.00 | 9.55 | 10.60 | 10.08 | 10.86 | % | 0.02 | 34 | 0 | 0.28 | 0.37 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 425.00 | 7.90 | 8.90 | 8.40 | 9.13 | % | 0.02 | 43 | 0 | 0.28 | 0.33 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 430.00 | 6.50 | 7.55 | 7.03 | 8.05 | % | 0.02 | 9 | 0 | 0.28 | 0.29 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 435.00 | 5.30 | 6.30 | 5.80 | 6.00 | % | 0.01 | 1 | 0 | 0.28 | 0.25 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 440.00 | 4.30 | 5.35 | 4.83 | 5.42 | % | 0.01 | 1 | 0 | 0.28 | 0.22 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 445.00 | 3.45 | 4.45 | 3.95 | 3.97 | % | 0.01 | 1 | 0 | 0.29 | 0.19 | 0.01 | -0.12 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 450.00 | 2.81 | 3.80 | 3.31 | 3.76 | % | 0.01 | 1 | 0 | 0.28 | 0.16 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 455.00 | 2.26 | 3.25 | 2.76 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.10 | 2/12/2026 3:59:38 PM EST | |||
| 460.00 | 1.82 | 2.69 | 2.26 | 2.12 | % | 0.00 | 1 | 0 | 0.29 | 0.12 | 0.00 | -0.09 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 465.00 | 1.46 | 2.30 | 1.88 | 1.89 | % | 0.00 | 41 | 0 | 0.29 | 0.10 | 0.00 | -0.08 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 470.00 | 1.17 | 1.99 | 1.58 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.07 | 2/12/2026 3:59:38 PM EST | |||
| 475.00 | 0.93 | 1.73 | 1.33 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.06 | 2/12/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 1.57 | 2.32 | 1.95 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.10 | 2/12/2026 3:59:38 PM EST | |||
| 340.00 | 1.94 | 2.71 | 2.33 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.11 | 2/12/2026 3:59:38 PM EST | |||
| 345.00 | 2.37 | 3.20 | 2.79 | 2.68 | % | 0.01 | 1 | 0 | 0.36 | -0.10 | 0.00 | -0.12 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 350.00 | 2.89 | 3.70 | 3.30 | 2.86 | % | 0.01 | 13 | 0 | 0.35 | -0.12 | 0.00 | -0.13 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 355.00 | 3.45 | 4.35 | 3.90 | 2.90 | % | 0.01 | 1 | 0 | 0.35 | -0.14 | 0.00 | -0.14 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 360.00 | 4.25 | 5.10 | 4.68 | 3.96 | % | 0.01 | 10 | 0 | 0.34 | -0.17 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 365.00 | 5.00 | 5.90 | 5.45 | 5.10 | % | 0.01 | 3 | 0 | 0.34 | -0.19 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 370.00 | 6.00 | 6.90 | 6.45 | 5.53 | % | 0.02 | 6 | 0 | 0.33 | -0.22 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 375.00 | 7.15 | 8.00 | 7.58 | 6.20 | % | 0.02 | 3 | 0 | 0.33 | -0.25 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 380.00 | 8.45 | 9.30 | 8.88 | 7.62 | % | 0.02 | 11 | 0 | 0.32 | -0.28 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 385.00 | 9.90 | 10.80 | 10.35 | 10.10 | % | 0.03 | 3 | 0 | 0.32 | -0.32 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 390.00 | 11.65 | 12.50 | 12.08 | 11.07 | % | 0.03 | 2 | 0 | 0.31 | -0.36 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 395.00 | 13.55 | 14.40 | 13.98 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.01 | -0.19 | 2/12/2026 3:59:38 PM EST | |||
| 400.00 | 15.75 | 16.50 | 16.13 | 15.30 | % | 0.04 | 25 | 0 | 0.30 | -0.45 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 405.00 | 17.80 | 18.90 | 18.35 | 17.67 | % | 0.05 | 7 | 0 | 0.30 | -0.49 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 410.00 | 20.50 | 21.55 | 21.03 | 20.35 | % | 0.05 | 20 | 0 | 0.30 | -0.54 | 0.01 | -0.19 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 415.00 | 23.30 | 24.40 | 23.85 | 23.72 | % | 0.06 | 2 | 0 | 0.29 | -0.59 | 0.01 | -0.18 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 420.00 | 26.45 | 27.60 | 27.03 | 25.80 | % | 0.06 | 8 | 0 | 0.29 | -0.63 | 0.01 | -0.17 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 425.00 | 29.85 | 30.95 | 30.40 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.16 | 2/12/2026 3:59:38 PM EST | |||
| 430.00 | 32.75 | 36.10 | 34.43 | 32.29 | % | 0.08 | 7 | 0 | 0.30 | -0.71 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 435.00 | 36.55 | 39.90 | 38.23 | 36.75 | % | 0.09 | 1 | 0 | 0.29 | -0.75 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 440.00 | 40.60 | 43.90 | 42.25 | 40.30 | % | 0.10 | 7 | 0 | 0.29 | -0.78 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 445.00 | 44.60 | 48.10 | 46.35 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.12 | 2/12/2026 3:59:38 PM EST | |||
| 450.00 | 49.25 | 52.45 | 50.85 | 49.63 | % | 0.11 | 10 | 0 | 0.29 | -0.84 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 455.00 | 53.80 | 57.00 | 55.40 | 56.00 | % | 0.12 | 15 | 0 | 0.29 | -0.86 | 0.01 | -0.10 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 460.00 | 58.05 | 61.60 | 59.83 | 59.60 | % | 0.13 | 1 | 0 | 0.35 | -0.88 | 0.00 | -0.09 | 2/12/2026 | 2/12/2026 3:59:38 PM EST | |
| 465.00 | 62.90 | 66.10 | 64.50 | % | 0.14 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.08 | 2/12/2026 3:59:38 PM EST | |||
| 470.00 | 67.55 | 71.10 | 69.33 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.07 | 2/12/2026 3:59:38 PM EST | |||
| 475.00 | 72.80 | 76.00 | 74.40 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 2/12/2026 3:59:38 PM EST |