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 | 69.65 | 73.10 | 71.38 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 305.00 | 64.65 | 68.10 | 66.38 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 310.00 | 59.85 | 63.15 | 61.50 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 315.00 | 54.70 | 58.15 | 56.43 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 320.00 | 49.85 | 53.05 | 51.45 | % | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 322.50 | 47.25 | 50.65 | 48.95 | % | 0.15 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 325.00 | 44.75 | 48.15 | 46.45 | % | 0.14 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 327.50 | 42.50 | 45.70 | 44.10 | % | 0.13 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 330.00 | 39.85 | 43.20 | 41.53 | % | 0.13 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 4/10/2026 4:00:11 PM EST | |||
| 332.50 | 37.95 | 40.80 | 39.38 | 39.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 335.00 | 34.85 | 38.45 | 36.65 | 36.73 | % | 0.11 | 1 | 0 | 0.52 | 0.97 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 337.50 | 32.40 | 35.95 | 34.18 | % | 0.10 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.10 | 4/10/2026 4:00:11 PM EST | |||
| 340.00 | 30.25 | 33.65 | 31.95 | % | 0.09 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.11 | 4/10/2026 4:00:11 PM EST | |||
| 342.50 | 28.30 | 31.10 | 29.70 | % | 0.09 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.13 | 4/10/2026 4:00:11 PM EST | |||
| 345.00 | 26.20 | 28.65 | 27.43 | 27.50 | % | 0.08 | 15 | 0 | 0.41 | 0.92 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 347.50 | 23.95 | 26.55 | 25.25 | % | 0.07 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.16 | 4/10/2026 4:00:11 PM EST | |||
| 350.00 | 21.75 | 24.30 | 23.03 | % | 0.07 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.18 | 4/10/2026 4:00:11 PM EST | |||
| 352.50 | 19.70 | 21.80 | 20.75 | % | 0.06 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.20 | 4/10/2026 4:00:11 PM EST | |||
| 355.00 | 17.50 | 19.00 | 18.25 | 17.90 | -1.50 | -7.74% | 0.05 | 7 | 5 | 0.28 | 0.83 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 15.85 | 16.25 | 16.05 | 16.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.79 | 0.02 | -0.24 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 13.90 | 14.25 | 14.08 | 13.90 | -1.60 | -10.33% | 0.04 | 10 | 26 | 0.26 | 0.75 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 12.10 | 12.35 | 12.23 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.70 | 0.02 | -0.28 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 10.40 | 10.70 | 10.55 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.26 | 0.65 | 0.02 | -0.29 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 8.80 | 9.05 | 8.93 | 10.00 | +0.98 | +10.87% | 0.02 | 1 | 5 | 0.26 | 0.60 | 0.02 | -0.30 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 7.40 | 7.65 | 7.53 | 7.90 | -0.30 | -3.66% | 0.02 | 315 | 126 | 0.25 | 0.54 | 0.02 | -0.30 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 6.15 | 6.35 | 6.25 | 6.50 | -1.64 | -20.15% | 0.02 | 36 | 66 | 0.25 | 0.48 | 0.02 | -0.30 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 375.00 | 5.05 | 5.25 | 5.15 | 5.30 | -0.25 | -4.51% | 0.01 | 65 | 14 | 0.25 | 0.42 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 4.15 | 4.30 | 4.23 | 4.30 | -0.70 | -14.00% | 0.01 | 62 | 14 | 0.25 | 0.37 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 3.30 | 3.50 | 3.40 | 3.45 | -1.00 | -22.48% | 0.01 | 192 | 1,164 | 0.25 | 0.31 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 2.66 | 2.81 | 2.74 | 2.77 | -0.43 | -13.44% | 0.01 | 25 | 13 | 0.25 | 0.26 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 2.09 | 2.25 | 2.17 | 2.16 | -0.78 | -26.54% | 0.01 | 72 | 41 | 0.26 | 0.22 | 0.02 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 1.63 | 1.80 | 1.72 | 2.54 | -0.01 | -0.40% | 0.00 | 11 | 13 | 0.26 | 0.18 | 0.02 | -0.20 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 1.25 | 1.42 | 1.34 | 1.61 | -0.34 | -17.44% | 0.00 | 32 | 79 | 0.26 | 0.15 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 0.95 | 1.12 | 1.04 | 1.20 | -0.30 | -20.00% | 0.00 | 24 | 5 | 0.26 | 0.12 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 0.72 | 0.85 | 0.79 | 0.79 | -0.39 | -33.06% | 0.00 | 34 | 93 | 0.26 | 0.10 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 397.50 | 0.54 | 0.69 | 0.62 | 0.64 | -0.28 | -30.44% | 0.00 | 10 | 24 | 0.26 | 0.08 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 400.00 | 0.41 | 0.53 | 0.47 | 0.53 | -0.17 | -24.29% | 0.00 | 992 | 151 | 0.26 | 0.06 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 402.50 | 0.30 | 0.43 | 0.37 | 0.51 | -0.04 | -7.28% | 0.00 | 35 | 2 | 0.27 | 0.05 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 405.00 | 0.22 | 0.36 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.04 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 407.50 | 0.17 | 0.29 | 0.23 | 0.28 | +0.02 | +7.70% | 0.00 | 4 | 24 | 0.27 | 0.03 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 410.00 | 0.12 | 0.24 | 0.18 | 0.29 | +0.04 | +16.00% | 0.00 | 6 | 5 | 0.28 | 0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 415.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.53 | -80.31% | 0.00 | 3 | 53 | 0.30 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 420.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 13 | 2 | 0.31 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 3 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 430.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 435.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 52 | 50 | 0.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 445.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 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 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 310.00 | 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 | |||
| 315.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 320.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 322.50 | 0.02 | 0.15 | 0.09 | 0.08 | % | 0.00 | 1 | 0 | 0.33 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 325.00 | 0.04 | 0.16 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.33 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 327.50 | 0.06 | 0.19 | 0.13 | 0.16 | % | 0.00 | 1 | 0 | 0.32 | -0.01 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 330.00 | 0.09 | 0.22 | 0.16 | 0.21 | % | 0.00 | 1 | 0 | 0.32 | -0.02 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:11 PM EST | |
| 332.50 | 0.13 | 0.25 | 0.19 | % | 0.00 | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.08 | 4/10/2026 4:00:11 PM EST | |||
| 335.00 | 0.18 | 0.30 | 0.24 | 0.33 | -0.14 | -29.79% | 0.00 | 38 | 2 | 0.30 | -0.03 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 337.50 | 0.24 | 0.37 | 0.31 | 0.28 | -0.17 | -37.78% | 0.00 | 18 | 4 | 0.30 | -0.04 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 340.00 | 0.33 | 0.46 | 0.40 | 0.42 | -0.16 | -27.59% | 0.00 | 15 | 8 | 0.29 | -0.05 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 342.50 | 0.44 | 0.58 | 0.51 | 0.72 | -0.34 | -32.08% | 0.00 | 20 | 3 | 0.29 | -0.06 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 345.00 | 0.59 | 0.74 | 0.67 | 0.66 | -0.32 | -32.66% | 0.00 | 66 | 19 | 0.29 | -0.08 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 347.50 | 0.78 | 0.93 | 0.86 | 1.18 | -0.26 | -18.06% | 0.00 | 11 | 1 | 0.28 | -0.09 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 350.00 | 1.01 | 1.19 | 1.10 | 1.03 | -0.32 | -23.71% | 0.00 | 39 | 23 | 0.28 | -0.12 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 352.50 | 1.30 | 1.49 | 1.40 | 1.67 | -0.73 | -30.42% | 0.00 | 2 | 2 | 0.28 | -0.14 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 355.00 | 1.67 | 1.88 | 1.78 | 1.66 | -0.24 | -12.64% | 0.01 | 15 | 125 | 0.27 | -0.17 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 2.12 | 2.31 | 2.22 | 2.06 | -1.19 | -36.62% | 0.01 | 25 | 1 | 0.27 | -0.21 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 2.67 | 2.85 | 2.76 | 3.04 | +0.30 | +10.95% | 0.01 | 76 | 10 | 0.26 | -0.25 | 0.02 | -0.26 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 3.30 | 3.55 | 3.43 | 3.32 | -1.68 | -33.60% | 0.01 | 5 | 4 | 0.26 | -0.30 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 4.10 | 4.35 | 4.23 | 3.90 | -0.10 | -2.50% | 0.01 | 176 | 142 | 0.26 | -0.35 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 5.05 | 5.30 | 5.18 | 4.65 | -0.52 | -10.06% | 0.01 | 7 | 6 | 0.26 | -0.40 | 0.02 | -0.30 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 6.15 | 6.40 | 6.28 | 6.10 | -1.30 | -17.57% | 0.02 | 42 | 81 | 0.26 | -0.46 | 0.02 | -0.30 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 7.40 | 7.65 | 7.53 | % | 0.02 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.30 | 4/10/2026 4:00:11 PM EST | |||
| 375.00 | 8.75 | 9.10 | 8.93 | 9.49 | +0.79 | +9.08% | 0.02 | 26 | 12 | 0.26 | -0.58 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 10.30 | 10.60 | 10.45 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.63 | 0.02 | -0.28 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 12.00 | 12.35 | 12.18 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.26 | -0.69 | 0.02 | -0.26 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 13.80 | 14.15 | 13.98 | 13.88 | -0.95 | -6.41% | 0.04 | 3 | 2 | 0.26 | -0.74 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 15.75 | 16.10 | 15.93 | 16.68 | +1.69 | +11.28% | 0.04 | 5 | 2 | 0.26 | -0.78 | 0.02 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 16.85 | 19.00 | 17.93 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.82 | 0.02 | -0.20 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 18.20 | 21.45 | 19.83 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.85 | 0.01 | -0.17 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 21.00 | 23.35 | 22.18 | 16.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.88 | 0.01 | -0.15 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 23.35 | 25.95 | 24.65 | 24.38 | +1.16 | +5.00% | 0.06 | 1 | 38 | 0.35 | -0.90 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 397.50 | 25.60 | 28.00 | 26.80 | % | 0.07 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.11 | 4/10/2026 4:00:11 PM EST | |||
| 400.00 | 27.50 | 30.50 | 29.00 | % | 0.07 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.10 | 4/10/2026 4:00:11 PM EST | |||
| 402.50 | 29.90 | 32.80 | 31.35 | % | 0.08 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.08 | 4/10/2026 4:00:11 PM EST | |||
| 405.00 | 32.30 | 35.60 | 33.95 | % | 0.08 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.07 | 4/10/2026 4:00:11 PM EST | |||
| 407.50 | 34.80 | 38.05 | 36.43 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.06 | 4/10/2026 4:00:11 PM EST | |||
| 410.00 | 37.30 | 40.50 | 38.90 | % | 0.09 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 4/10/2026 4:00:11 PM EST | |||
| 415.00 | 42.25 | 45.25 | 43.75 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 4/10/2026 4:00:11 PM EST | |||
| 420.00 | 47.30 | 50.70 | 49.00 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 4/10/2026 4:00:11 PM EST | |||
| 425.00 | 52.60 | 55.35 | 53.98 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:11 PM EST | |||
| 430.00 | 57.30 | 60.75 | 59.03 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 435.00 | 62.60 | 65.35 | 63.98 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 440.00 | 67.60 | 69.95 | 68.78 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 445.00 | 72.35 | 75.75 | 74.05 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |