Options Chain for MICROSOFT CORP COM (MSFT) - $373.46 as of 4/3/2026 7:58:14 AM 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 | 74.35 | 78.05 | 76.20 | % | 0.25 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.07 | 4/2/2026 4:00:03 PM EST | |||
| 305.00 | 69.70 | 73.30 | 71.50 | % | 0.23 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.08 | 4/2/2026 4:00:03 PM EST | |||
| 310.00 | 65.00 | 68.65 | 66.83 | % | 0.22 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.09 | 4/2/2026 4:00:03 PM EST | |||
| 315.00 | 60.65 | 64.10 | 62.38 | % | 0.20 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.11 | 4/2/2026 4:00:03 PM EST | |||
| 320.00 | 56.25 | 59.75 | 58.00 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.12 | 4/2/2026 4:00:03 PM EST | |||
| 325.00 | 51.95 | 55.85 | 53.90 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.13 | 4/2/2026 4:00:03 PM EST | |||
| 330.00 | 47.75 | 51.85 | 49.80 | % | 0.15 | 0 | 0 | 0.40 | 0.83 | 0.00 | -0.14 | 4/2/2026 4:00:03 PM EST | |||
| 335.00 | 43.70 | 47.75 | 45.73 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.15 | 4/2/2026 4:00:03 PM EST | |||
| 340.00 | 39.75 | 43.05 | 41.40 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.16 | 4/2/2026 4:00:03 PM EST | |||
| 345.00 | 35.90 | 39.20 | 37.55 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.17 | 4/2/2026 4:00:03 PM EST | |||
| 350.00 | 32.20 | 35.55 | 33.88 | 31.81 | % | 0.10 | 1 | 0 | 0.36 | 0.71 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 355.00 | 28.60 | 32.15 | 30.38 | 26.26 | % | 0.09 | 4 | 0 | 0.35 | 0.68 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 360.00 | 25.15 | 28.60 | 26.88 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.01 | -0.19 | 4/2/2026 4:00:03 PM EST | |||
| 365.00 | 21.90 | 25.95 | 23.93 | 23.15 | % | 0.07 | 2 | 0 | 0.34 | 0.60 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 370.00 | 19.65 | 22.50 | 21.08 | 21.20 | % | 0.06 | 16 | 0 | 0.33 | 0.56 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 375.00 | 17.00 | 19.60 | 18.30 | 17.92 | % | 0.05 | 22 | 0 | 0.34 | 0.52 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 380.00 | 14.70 | 17.15 | 15.93 | 15.83 | % | 0.04 | 8 | 0 | 0.33 | 0.48 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 385.00 | 11.65 | 15.50 | 13.58 | 13.55 | % | 0.04 | 6 | 0 | 0.32 | 0.43 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 390.00 | 10.10 | 12.45 | 11.28 | 10.60 | % | 0.03 | 13 | 0 | 0.32 | 0.39 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 395.00 | 8.35 | 11.20 | 9.78 | 8.95 | % | 0.02 | 3 | 0 | 0.32 | 0.35 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 400.00 | 6.95 | 8.45 | 7.70 | 8.10 | % | 0.02 | 26 | 0 | 0.31 | 0.30 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 405.00 | 5.20 | 6.95 | 6.08 | 6.95 | % | 0.02 | 2 | 0 | 0.30 | 0.27 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 410.00 | 4.45 | 5.70 | 5.08 | 4.90 | % | 0.01 | 1 | 0 | 0.30 | 0.23 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 415.00 | 2.55 | 5.75 | 4.15 | 4.08 | % | 0.01 | 5 | 0 | 0.30 | 0.19 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 420.00 | 3.00 | 4.75 | 3.88 | 3.65 | % | 0.01 | 13 | 0 | 0.31 | 0.17 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 425.00 | 1.46 | 3.95 | 2.71 | 3.00 | % | 0.01 | 132 | 0 | 0.29 | 0.14 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 430.00 | 1.41 | 2.90 | 2.16 | 2.41 | % | 0.01 | 15 | 0 | 0.29 | 0.11 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 435.00 | 0.25 | 3.25 | 1.75 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.00 | -0.06 | 4/2/2026 4:00:03 PM EST | |||
| 440.00 | 0.07 | 1.75 | 0.91 | 1.09 | % | 0.00 | 1 | 0 | 0.25 | 0.07 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 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 | 0.85 | 1.64 | 1.25 | 1.68 | % | 0.00 | 30 | 0 | 0.38 | -0.06 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 305.00 | 0.85 | 2.00 | 1.43 | 2.19 | % | 0.00 | 2 | 0 | 0.37 | -0.07 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 310.00 | 0.96 | 2.42 | 1.69 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.09 | 4/2/2026 4:00:03 PM EST | |||
| 315.00 | 1.48 | 2.93 | 2.21 | 2.81 | % | 0.01 | 27 | 0 | 0.36 | -0.10 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 320.00 | 2.32 | 3.55 | 2.94 | 3.28 | % | 0.01 | 11 | 0 | 0.37 | -0.12 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 325.00 | 2.43 | 5.20 | 3.82 | 4.70 | % | 0.01 | 2 | 0 | 0.37 | -0.14 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 330.00 | 4.15 | 6.15 | 5.15 | 4.70 | % | 0.02 | 21 | 0 | 0.38 | -0.17 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 335.00 | 5.00 | 7.85 | 6.43 | 6.30 | % | 0.02 | 2 | 0 | 0.39 | -0.19 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 340.00 | 5.15 | 8.70 | 6.93 | 7.31 | % | 0.02 | 6 | 0 | 0.37 | -0.22 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 345.00 | 7.00 | 9.30 | 8.15 | 7.99 | % | 0.02 | 25 | 0 | 0.36 | -0.25 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 350.00 | 8.50 | 11.40 | 9.95 | 10.04 | % | 0.03 | 6 | 0 | 0.37 | -0.29 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 355.00 | 9.35 | 12.75 | 11.05 | 12.40 | % | 0.03 | 2 | 0 | 0.36 | -0.32 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 360.00 | 11.45 | 14.30 | 12.88 | 13.15 | % | 0.04 | 7 | 0 | 0.35 | -0.36 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 365.00 | 13.40 | 16.10 | 14.75 | 15.35 | % | 0.04 | 2 | 0 | 0.35 | -0.40 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 370.00 | 15.20 | 17.75 | 16.48 | 16.44 | % | 0.04 | 20 | 0 | 0.34 | -0.44 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 375.00 | 17.25 | 20.55 | 18.90 | 20.10 | % | 0.05 | 23 | 0 | 0.34 | -0.48 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 380.00 | 19.00 | 23.15 | 21.08 | 21.21 | % | 0.06 | 25 | 0 | 0.33 | -0.52 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 385.00 | 22.55 | 26.00 | 24.28 | 25.20 | % | 0.06 | 2 | 0 | 0.33 | -0.57 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 390.00 | 24.70 | 28.95 | 26.83 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.01 | -0.18 | 4/2/2026 4:00:03 PM EST | |||
| 395.00 | 28.00 | 32.10 | 30.05 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.17 | 4/2/2026 4:00:03 PM EST | |||
| 400.00 | 31.25 | 35.45 | 33.35 | 34.50 | % | 0.08 | 1 | 0 | 0.31 | -0.69 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 405.00 | 34.85 | 39.50 | 37.18 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.15 | 4/2/2026 4:00:03 PM EST | |||
| 410.00 | 38.75 | 43.40 | 41.08 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.13 | 4/2/2026 4:00:03 PM EST | |||
| 415.00 | 42.80 | 47.40 | 45.10 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.12 | 4/2/2026 4:00:03 PM EST | |||
| 420.00 | 47.00 | 51.50 | 49.25 | % | 0.12 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.11 | 4/2/2026 4:00:03 PM EST | |||
| 425.00 | 51.40 | 55.95 | 53.68 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.09 | 4/2/2026 4:00:03 PM EST | |||
| 430.00 | 55.90 | 60.40 | 58.15 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.08 | 4/2/2026 4:00:03 PM EST | |||
| 435.00 | 60.55 | 64.95 | 62.75 | % | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.06 | 4/2/2026 4:00:03 PM EST | |||
| 440.00 | 65.30 | 69.65 | 67.48 | 73.60 | % | 0.15 | 1 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |