Options Chain for MICROSOFT CORP COM (MSFT) - $373.10 as of 4/10/2026 7:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 69.55 | 73.05 | 71.30 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 305.00 | 64.60 | 68.05 | 66.33 | 68.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 310.00 | 60.15 | 62.90 | 61.53 | 63.06 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 315.00 | 54.70 | 58.05 | 56.38 | 58.17 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 320.00 | 49.80 | 53.15 | 51.48 | 53.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 325.00 | 45.10 | 47.80 | 46.45 | 48.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 327.50 | 42.65 | 45.65 | 44.15 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:11 PM EST | |||
| 330.00 | 39.85 | 43.15 | 41.50 | % | 0.13 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 332.50 | 37.40 | 40.70 | 39.05 | % | 0.12 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 335.00 | 35.00 | 37.60 | 36.30 | 37.55 | -1.20 | -3.10% | 0.11 | 2 | 1 | 0.55 | 0.98 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 337.50 | 32.25 | 35.75 | 34.00 | % | 0.10 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.08 | 4/10/2026 4:00:11 PM EST | |||
| 340.00 | 30.15 | 33.35 | 31.75 | % | 0.09 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.09 | 4/10/2026 4:00:11 PM EST | |||
| 342.50 | 27.45 | 30.90 | 29.18 | % | 0.09 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.11 | 4/10/2026 4:00:11 PM EST | |||
| 345.00 | 25.90 | 28.40 | 27.15 | 34.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.94 | 0.01 | -0.13 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 347.50 | 23.00 | 25.20 | 24.10 | % | 0.07 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.14 | 4/10/2026 4:00:11 PM EST | |||
| 350.00 | 21.30 | 22.60 | 21.95 | 23.90 | +3.45 | +16.87% | 0.06 | 5 | 7 | 0.26 | 0.91 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 352.50 | 19.10 | 20.40 | 19.75 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.88 | 0.01 | -0.19 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 355.00 | 16.90 | 18.25 | 17.58 | 17.50 | +0.10 | +0.58% | 0.05 | 2 | 11 | 0.27 | 0.85 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 14.30 | 16.60 | 15.45 | 13.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.82 | 0.02 | -0.23 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 13.10 | 13.50 | 13.30 | 13.57 | +0.22 | +1.65% | 0.04 | 2 | 7 | 0.25 | 0.78 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 11.15 | 11.55 | 11.35 | 13.26 | +0.66 | +5.24% | 0.03 | 4 | 2 | 0.24 | 0.72 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 9.40 | 9.75 | 9.58 | 10.32 | -0.58 | -5.33% | 0.03 | 54 | 4 | 0.24 | 0.67 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 7.85 | 8.10 | 7.98 | 7.95 | -0.53 | -6.25% | 0.02 | 11 | 15 | 0.24 | 0.61 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 6.35 | 6.65 | 6.50 | 6.45 | -2.20 | -25.44% | 0.02 | 114 | 386 | 0.24 | 0.54 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 5.15 | 5.35 | 5.25 | 5.20 | -1.40 | -21.22% | 0.01 | 116 | 139 | 0.24 | 0.47 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 375.00 | 4.05 | 4.25 | 4.15 | 4.30 | -1.47 | -25.48% | 0.01 | 770 | 358 | 0.24 | 0.40 | 0.03 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 3.15 | 3.40 | 3.28 | 3.40 | -1.27 | -27.20% | 0.01 | 400 | 37 | 0.24 | 0.34 | 0.03 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 2.43 | 2.59 | 2.51 | 2.45 | -1.44 | -37.02% | 0.01 | 216 | 432 | 0.24 | 0.28 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 1.85 | 2.01 | 1.93 | 1.98 | -1.02 | -34.00% | 0.01 | 82 | 55 | 0.24 | 0.23 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 1.36 | 1.52 | 1.44 | 1.49 | -0.76 | -33.78% | 0.00 | 180 | 264 | 0.24 | 0.18 | 0.02 | -0.20 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 1.01 | 1.18 | 1.10 | 1.09 | -0.42 | -27.82% | 0.00 | 19 | 376 | 0.24 | 0.15 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 0.75 | 0.89 | 0.82 | 0.80 | -0.63 | -44.06% | 0.00 | 1,326 | 118 | 0.24 | 0.12 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 0.55 | 0.71 | 0.63 | 0.70 | -0.25 | -26.32% | 0.00 | 8 | 61 | 0.25 | 0.09 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 0.41 | 0.55 | 0.48 | 0.47 | -0.38 | -44.71% | 0.00 | 29 | 55 | 0.25 | 0.07 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 397.50 | 0.31 | 0.44 | 0.38 | 0.39 | % | 0.00 | 31 | 0 | 0.26 | 0.06 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 400.00 | 0.24 | 0.30 | 0.27 | 0.28 | -0.21 | -42.86% | 0.00 | 753 | 459 | 0.26 | 0.05 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 402.50 | 0.17 | 0.29 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 3 | 0.27 | 0.04 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 405.00 | 0.12 | 0.26 | 0.19 | 0.32 | +0.15 | +88.24% | 0.00 | 38 | 13 | 0.27 | 0.03 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 410.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.11 | -47.83% | 0.00 | 111 | 297 | 0.29 | 0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 415.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 15 | 80 | 0.31 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 166 | 58 | 0.35 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 425.00 | 0.03 | 0.11 | 0.07 | 0.04 | % | 0.00 | 27 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 0.11 | 0.06 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 445.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.10 | +500.00% | 0.00 | 4 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 83 | 0.40 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.16 | -59.26% | 0.00 | 3 | 15 | 0.38 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 327.50 | 0.01 | 0.15 | 0.08 | 0.08 | % | 0.00 | 1 | 0 | 0.31 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 330.00 | 0.03 | 0.17 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.01 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 332.50 | 0.05 | 0.18 | 0.12 | 0.01 | -0.30 | -96.78% | 0.00 | 1 | 2 | 0.31 | -0.01 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 335.00 | 0.08 | 0.21 | 0.15 | 0.23 | -0.16 | -41.03% | 0.00 | 1 | 8 | 0.30 | -0.02 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 337.50 | 0.12 | 0.26 | 0.19 | 0.25 | -0.18 | -41.86% | 0.00 | 3 | 8 | 0.30 | -0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 340.00 | 0.17 | 0.31 | 0.24 | 0.28 | -0.09 | -24.33% | 0.00 | 34 | 22 | 0.29 | -0.03 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 342.50 | 0.23 | 0.39 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | -0.04 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 345.00 | 0.32 | 0.47 | 0.40 | 0.36 | -0.21 | -36.85% | 0.00 | 7 | 34 | 0.28 | -0.06 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 347.50 | 0.44 | 0.59 | 0.52 | 0.52 | -0.23 | -30.67% | 0.00 | 101 | 4 | 0.27 | -0.07 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 350.00 | 0.61 | 0.76 | 0.69 | 0.71 | -0.18 | -20.23% | 0.00 | 30 | 64 | 0.27 | -0.09 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 352.50 | 0.84 | 1.03 | 0.94 | 1.15 | -0.16 | -12.22% | 0.00 | 10 | 14 | 0.27 | -0.12 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 355.00 | 1.11 | 1.25 | 1.18 | 1.18 | -0.22 | -15.72% | 0.00 | 58 | 52 | 0.26 | -0.15 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 1.46 | 1.69 | 1.58 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | -0.18 | 0.02 | -0.23 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 1.93 | 2.16 | 2.05 | 2.05 | -0.20 | -8.89% | 0.01 | 108 | 183 | 0.25 | -0.22 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 2.52 | 2.75 | 2.64 | 2.53 | -0.52 | -17.05% | 0.01 | 31 | 2 | 0.25 | -0.28 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 3.20 | 3.45 | 3.33 | 3.20 | -1.30 | -28.89% | 0.01 | 66 | 65 | 0.24 | -0.33 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 4.10 | 4.40 | 4.25 | 4.60 | +0.65 | +16.46% | 0.01 | 32 | 74 | 0.24 | -0.39 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 5.10 | 5.45 | 5.28 | 5.45 | -0.85 | -13.50% | 0.01 | 126 | 51 | 0.24 | -0.46 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 6.40 | 6.70 | 6.55 | 6.45 | -0.15 | -2.28% | 0.02 | 22 | 8 | 0.24 | -0.53 | 0.03 | -0.31 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 375.00 | 7.75 | 8.15 | 7.95 | 8.42 | -1.08 | -11.37% | 0.02 | 9 | 21 | 0.24 | -0.60 | 0.03 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 9.40 | 9.75 | 9.58 | 10.13 | -1.12 | -9.96% | 0.03 | 1 | 26 | 0.24 | -0.66 | 0.03 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 11.15 | 11.50 | 11.33 | 11.80 | -0.16 | -1.34% | 0.03 | 12 | 29 | 0.24 | -0.72 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 13.05 | 13.45 | 13.25 | 11.20 | -1.30 | -10.40% | 0.03 | 3 | 8 | 0.24 | -0.77 | 0.02 | -0.23 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 14.45 | 16.20 | 15.33 | 14.95 | +0.45 | +3.11% | 0.04 | 5 | 32 | 0.23 | -0.82 | 0.02 | -0.20 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 16.15 | 18.35 | 17.25 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.85 | 0.02 | -0.18 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 18.35 | 20.55 | 19.45 | 21.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.30 | -0.88 | 0.01 | -0.15 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 20.10 | 23.10 | 21.60 | 12.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.91 | 0.01 | -0.13 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 23.00 | 25.70 | 24.35 | 23.00 | -3.27 | -12.45% | 0.06 | 1 | 40 | 0.36 | -0.93 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 397.50 | 24.95 | 28.40 | 26.68 | % | 0.07 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.09 | 4/10/2026 4:00:11 PM EST | |||
| 400.00 | 27.35 | 30.70 | 29.03 | 28.06 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.41 | -0.95 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 402.50 | 29.80 | 32.75 | 31.28 | % | 0.08 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 405.00 | 32.25 | 35.35 | 33.80 | 25.43 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.43 | -0.97 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 410.00 | 37.30 | 40.55 | 38.93 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 4/10/2026 4:00:11 PM EST | |||
| 415.00 | 42.25 | 45.80 | 44.03 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 420.00 | 47.80 | 50.45 | 49.13 | 48.13 | % | 0.12 | 1 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 425.00 | 52.25 | 55.55 | 53.90 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 430.00 | 57.60 | 60.15 | 58.88 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 435.00 | 62.30 | 65.80 | 64.05 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 440.00 | 67.30 | 70.75 | 69.03 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 445.00 | 72.60 | 75.80 | 74.20 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |