Options Chain for MICROSOFT CORP COM (MSFT) - $366.77 as of 3/27/2026 4:46:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 41.05 | 44.40 | 42.73 | % | 0.14 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.09 | 3/27/2026 2:58:59 PM EST | |||
| 320.00 | 36.30 | 39.30 | 37.80 | % | 0.12 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.12 | 3/27/2026 2:58:59 PM EST | |||
| 325.00 | 31.40 | 34.40 | 32.90 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.47 | 0.97 | 0.00 | -0.14 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 327.50 | 28.90 | 32.00 | 30.45 | 46.79 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.45 | 0.96 | 0.00 | -0.14 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 330.00 | 26.80 | 29.65 | 28.23 | 29.53 | -12.12 | -29.10% | 0.09 | 68 | 7 | 0.43 | 0.94 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 332.50 | 24.45 | 27.35 | 25.90 | 27.18 | -15.09 | -35.70% | 0.08 | 60 | 7 | 0.42 | 0.92 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 335.00 | 22.25 | 24.70 | 23.48 | 26.26 | -13.59 | -34.11% | 0.07 | 44 | 8 | 0.40 | 0.91 | 0.01 | -0.23 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 337.50 | 20.00 | 22.50 | 21.25 | 23.33 | -14.21 | -37.86% | 0.06 | 64 | 11 | 0.39 | 0.88 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 340.00 | 17.85 | 20.20 | 19.03 | 21.80 | -4.96 | -18.54% | 0.06 | 9 | 14 | 0.38 | 0.86 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 342.50 | 15.90 | 18.00 | 16.95 | 16.85 | -15.29 | -47.58% | 0.05 | 2 | 13 | 0.27 | 0.82 | 0.01 | -0.30 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 345.00 | 13.95 | 16.05 | 15.00 | 17.39 | -13.11 | -42.99% | 0.04 | 2 | 23 | 0.30 | 0.79 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 347.50 | 12.20 | 14.10 | 13.15 | 12.95 | % | 0.04 | 6 | 0 | 0.27 | 0.74 | 0.02 | -0.34 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 350.00 | 10.45 | 12.15 | 11.30 | 13.34 | -5.16 | -27.90% | 0.03 | 2 | 3 | 0.30 | 0.70 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 352.50 | 8.90 | 10.40 | 9.65 | 11.43 | % | 0.03 | 10 | 0 | 0.30 | 0.65 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 355.00 | 7.40 | 8.95 | 8.18 | 8.35 | -6.00 | -41.82% | 0.02 | 36 | 1 | 0.29 | 0.59 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 357.50 | 6.15 | 7.50 | 6.83 | 7.56 | -5.21 | -40.80% | 0.02 | 18 | 2 | 0.29 | 0.53 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 360.00 | 5.05 | 5.85 | 5.45 | 5.53 | -5.37 | -49.27% | 0.02 | 532 | 12 | 0.27 | 0.47 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 362.50 | 4.25 | 4.85 | 4.55 | 4.60 | -6.10 | -57.01% | 0.01 | 92 | 2 | 0.29 | 0.42 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 365.00 | 3.30 | 4.00 | 3.65 | 3.70 | -4.05 | -52.26% | 0.01 | 439 | 116 | 0.28 | 0.36 | 0.02 | -0.34 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 367.50 | 2.62 | 3.05 | 2.84 | 2.91 | -3.54 | -54.89% | 0.01 | 93 | 39 | 0.28 | 0.31 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 370.00 | 2.15 | 2.49 | 2.32 | 2.30 | -2.90 | -55.77% | 0.01 | 1,574 | 456 | 0.27 | 0.26 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 372.50 | % | 0.00 | 0 | 0 | 0.29 | 0.21 | 0.02 | -0.26 | 3/27/2026 2:58:59 PM EST | ||||||
| 375.00 | 1.30 | 1.50 | 1.40 | 1.36 | -2.16 | -61.37% | 0.00 | 951 | 429 | 0.28 | 0.17 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 377.50 | 0.97 | 1.16 | 1.07 | 1.08 | -1.52 | -58.47% | 0.00 | 95 | 50 | 0.27 | 0.14 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 380.00 | 0.77 | 0.90 | 0.84 | 0.80 | -1.24 | -60.79% | 0.00 | 385 | 477 | 0.28 | 0.11 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 382.50 | 0.54 | 0.70 | 0.62 | 0.60 | -1.07 | -64.08% | 0.00 | 79 | 42 | 0.27 | 0.09 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 385.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.74 | -62.19% | 0.00 | 135 | 237 | 0.28 | 0.07 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 387.50 | 0.28 | 0.43 | 0.36 | 0.32 | -0.74 | -69.82% | 0.00 | 114 | 36 | 0.29 | 0.05 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 390.00 | 0.10 | 0.34 | 0.22 | 0.23 | -0.52 | -69.34% | 0.00 | 112 | 262 | 0.28 | 0.04 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 392.50 | 0.00 | 0.35 | 0.18 | 0.25 | -0.26 | -50.98% | 0.00 | 4 | 12 | 0.33 | 0.03 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 395.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.32 | -74.42% | 0.00 | 21 | 145 | 0.32 | 0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 397.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.01 | +3.45% | 0.00 | 9 | 73 | 0.38 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 400.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 80 | 1,490 | 0.29 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 402.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 27 | 108 | 0.36 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 405.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.12 | -66.67% | 0.00 | 12 | 114 | 0.40 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 407.50 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 410.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.38 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 415.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 420.00 | 0.00 | 1.77 | 0.89 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 425.00 | 0.00 | 1.78 | 0.89 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 430.00 | 0.00 | 1.78 | 0.89 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 435.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 440.00 | 0.00 | 1.78 | 0.89 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 445.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 450.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 455.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 460.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.07 | 0.17 | 0.12 | 0.19 | +0.08 | +72.73% | 0.00 | 3 | 1 | 0.35 | -0.01 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 320.00 | 0.08 | 0.28 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 29 | 211 | 0.36 | -0.02 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 325.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.14 | 3/27/2026 2:58:59 PM EST | |||
| 327.50 | 0.00 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.04 | 0.00 | -0.14 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 330.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.09 | +19.57% | 0.00 | 49 | 94 | 0.32 | -0.06 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 332.50 | 0.56 | 0.76 | 0.66 | 0.67 | % | 0.00 | 125 | 0 | 0.32 | -0.08 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 335.00 | 0.76 | 1.10 | 0.93 | 0.82 | +0.32 | +64.00% | 0.00 | 94 | 43 | 0.32 | -0.09 | 0.01 | -0.23 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 337.50 | 0.98 | 1.24 | 1.11 | 1.11 | +0.51 | +85.00% | 0.00 | 63 | 1 | 0.31 | -0.12 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 340.00 | 1.32 | 1.72 | 1.52 | 1.61 | +0.44 | +37.61% | 0.00 | 27 | 27 | 0.31 | -0.14 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 342.50 | 1.83 | 2.03 | 1.93 | 1.84 | +1.27 | +222.81% | 0.01 | 25 | 51 | 0.30 | -0.18 | 0.01 | -0.30 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 345.00 | 2.10 | 2.56 | 2.33 | 2.37 | +0.87 | +58.00% | 0.01 | 67 | 108 | 0.30 | -0.21 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 347.50 | 2.68 | 3.25 | 2.97 | 2.60 | +1.10 | +73.34% | 0.01 | 16 | 9 | 0.29 | -0.26 | 0.02 | -0.34 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 350.00 | 3.60 | 3.85 | 3.73 | 3.65 | +1.40 | +62.23% | 0.01 | 358 | 162 | 0.28 | -0.30 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 352.50 | 4.25 | 4.90 | 4.58 | 4.50 | +1.99 | +79.29% | 0.01 | 12 | 60 | 0.29 | -0.35 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 355.00 | 5.15 | 6.00 | 5.58 | 5.48 | +2.43 | +79.68% | 0.02 | 194 | 195 | 0.29 | -0.41 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 357.50 | 5.75 | 7.25 | 6.50 | 6.40 | +3.03 | +89.92% | 0.02 | 143 | 35 | 0.29 | -0.47 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 360.00 | 6.90 | 8.55 | 7.73 | 8.04 | +3.57 | +79.87% | 0.02 | 365 | 154 | 0.29 | -0.53 | 0.02 | -0.38 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 362.50 | 8.75 | 10.35 | 9.55 | 8.41 | +2.88 | +52.08% | 0.03 | 16 | 16 | 0.27 | -0.58 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 365.00 | 10.45 | 11.65 | 11.05 | 11.50 | +5.15 | +81.11% | 0.03 | 621 | 200 | 0.27 | -0.64 | 0.02 | -0.34 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 367.50 | 12.05 | 13.75 | 12.90 | 13.75 | +6.30 | +84.57% | 0.04 | 125 | 114 | 0.27 | -0.69 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 370.00 | 14.30 | 15.75 | 15.03 | 14.50 | +5.33 | +58.13% | 0.04 | 574 | 218 | 0.28 | -0.74 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 372.50 | 15.70 | 17.90 | 16.80 | 10.42 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.27 | -0.79 | 0.02 | -0.26 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 375.00 | 18.00 | 20.15 | 19.08 | 18.48 | +6.49 | +54.13% | 0.05 | 21 | 165 | 0.35 | -0.83 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 377.50 | 20.45 | 22.40 | 21.43 | 18.84 | +10.57 | +127.82% | 0.06 | 19 | 21 | 0.37 | -0.86 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 380.00 | 22.65 | 24.15 | 23.40 | 24.70 | +11.05 | +80.96% | 0.06 | 29 | 63 | 0.38 | -0.89 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 382.50 | 24.05 | 26.95 | 25.50 | 23.20 | +11.56 | +99.32% | 0.07 | 4 | 11 | 0.40 | -0.91 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 385.00 | 26.50 | 29.30 | 27.90 | 26.42 | +7.98 | +43.28% | 0.07 | 4 | 18 | 0.41 | -0.93 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 387.50 | 28.85 | 31.90 | 30.38 | 22.32 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.43 | -0.95 | 0.01 | -0.09 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 390.00 | 31.30 | 34.00 | 32.65 | 31.35 | +7.20 | +29.82% | 0.08 | 11 | 20 | 0.45 | -0.96 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 392.50 | 33.75 | 36.80 | 35.28 | 32.65 | +5.58 | +20.62% | 0.09 | 1 | 40 | 0.48 | -0.97 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:58:59 PM EST |
| 395.00 | 36.25 | 39.30 | 37.78 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.50 | -0.98 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 397.50 | 38.70 | 41.70 | 40.20 | 29.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 400.00 | 41.25 | 44.25 | 42.75 | 30.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 402.50 | 43.70 | 46.95 | 45.33 | 37.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.57 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 405.00 | 46.20 | 49.25 | 47.73 | 40.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:58:59 PM EST |
| 407.50 | 48.70 | 51.75 | 50.23 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 3/27/2026 2:58:59 PM EST | |||
| 410.00 | 51.20 | 54.25 | 52.73 | 34.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 2:58:59 PM EST |
| 415.00 | 56.20 | 59.20 | 57.70 | 55.85 | % | 0.14 | 1 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:59 PM EST | |
| 420.00 | 61.20 | 64.15 | 62.68 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 425.00 | 66.20 | 69.25 | 67.73 | 51.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:59 PM EST |
| 430.00 | 71.20 | 74.15 | 72.68 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 435.00 | 76.20 | 79.20 | 77.70 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 440.00 | 81.20 | 84.25 | 82.73 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 445.00 | 86.20 | 89.20 | 87.70 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 450.00 | 91.20 | 94.20 | 92.70 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 455.00 | 96.20 | 99.25 | 97.73 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST | |||
| 460.00 | 101.20 | 104.25 | 102.73 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:59 PM EST |