Options Chain for MICROSOFT CORP COM (MSFT) - $372.97 as of 6/26/2026 8:16:56 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
327.50 43.05 46.45 44.75 % 0.14 0 0 0.80 1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
330.00 40.65 44.00 42.33 29.00 0.00 0.00% 0.13 0 19 0.82 1.00 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
332.50 38.10 41.50 39.80 41.49 0.00 0.00% 0.12 0 19 0.80 1.00 0.00 0.00 6/23/2026 6/26/2026 4:00:04 PM EST
335.00 36.00 39.05 37.53 36.49 -2.33 -6.01% 0.11 1 107 0.70 1.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
337.50 33.50 36.50 35.00 15.65 0.00 0.00% 0.10 0 52 0.67 0.99 0.00 -0.01 6/25/2026 6/26/2026 4:00:04 PM EST
340.00 31.20 34.10 32.65 35.70 +20.50 +134.87% 0.10 6 47 0.68 0.99 0.00 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
342.50 28.60 31.55 30.08 30.40 +14.70 +93.64% 0.09 15 49 0.62 0.98 0.00 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
345.00 26.00 29.05 27.53 27.98 +16.83 +150.95% 0.08 15 121 0.58 0.97 0.00 -0.06 6/26/2026 6/26/2026 4:00:04 PM EST
347.50 23.90 26.60 25.25 24.55 +14.65 +147.98% 0.07 19 65 0.55 0.96 0.00 -0.09 6/26/2026 6/26/2026 4:00:04 PM EST
350.00 21.05 24.20 22.63 25.00 +16.85 +206.75% 0.06 85 367 0.53 0.94 0.01 -0.13 6/26/2026 6/26/2026 4:00:04 PM EST
352.50 19.30 22.45 20.88 15.80 +9.20 +139.40% 0.06 49 82 0.52 0.91 0.01 -0.18 6/26/2026 6/26/2026 4:00:04 PM EST
355.00 16.85 20.15 18.50 16.65 +10.75 +182.21% 0.05 355 199 0.47 0.88 0.01 -0.23 6/26/2026 6/26/2026 4:00:04 PM EST
357.50 14.90 17.85 16.38 14.80 +10.00 +208.34% 0.05 197 113 0.45 0.84 0.01 -0.30 6/26/2026 6/26/2026 4:00:04 PM EST
360.00 12.60 15.75 14.18 18.10 +14.10 +352.50% 0.04 1,190 272 0.49 0.79 0.01 -0.37 6/26/2026 6/26/2026 4:00:04 PM EST
362.50 10.85 13.95 12.40 14.65 +11.45 +357.82% 0.03 368 83 0.47 0.74 0.02 -0.44 6/26/2026 6/26/2026 4:00:04 PM EST
365.00 9.00 12.25 10.63 13.62 +10.92 +404.45% 0.03 921 566 0.43 0.68 0.02 -0.51 6/26/2026 6/26/2026 4:00:04 PM EST
367.50 8.10 11.00 9.55 11.80 +9.62 +441.29% 0.03 513 682 0.43 0.62 0.02 -0.57 6/26/2026 6/26/2026 4:00:04 PM EST
370.00 7.25 9.20 8.23 8.48 +6.63 +358.38% 0.02 1,542 512 0.43 0.55 0.02 -0.62 6/26/2026 6/26/2026 4:00:04 PM EST
372.50 6.00 8.20 7.10 8.64 +6.83 +377.35% 0.02 754 413 0.44 0.49 0.02 -0.66 6/26/2026 6/26/2026 4:00:04 PM EST
375.00 4.55 6.40 5.48 6.25 +5.10 +443.48% 0.01 1,914 708 0.41 0.43 0.02 -0.68 6/26/2026 6/26/2026 4:00:04 PM EST
377.50 4.20 5.50 4.85 5.15 +4.26 +478.66% 0.01 738 434 0.42 0.38 0.02 -0.69 6/26/2026 6/26/2026 4:00:04 PM EST
380.00 3.10 4.60 3.85 4.30 +3.64 +551.52% 0.01 2,269 907 0.43 0.32 0.02 -0.68 6/26/2026 6/26/2026 4:00:04 PM EST
382.50 2.66 4.20 3.43 3.70 +3.15 +572.73% 0.01 578 95 0.44 0.28 0.02 -0.66 6/26/2026 6/26/2026 4:00:04 PM EST
385.00 2.12 3.00 2.56 2.70 +2.25 +500.00% 0.01 15,061 353 0.42 0.23 0.02 -0.63 6/26/2026 6/26/2026 4:00:04 PM EST
387.50 1.69 2.76 2.23 2.45 +2.07 +544.74% 0.01 517 207 0.44 0.20 0.02 -0.59 6/26/2026 6/26/2026 4:00:04 PM EST
390.00 1.83 1.95 1.89 1.95 +1.65 +550.00% 0.00 3,168 423 0.43 0.16 0.02 -0.55 6/26/2026 6/26/2026 4:00:04 PM EST
392.50 1.00 1.84 1.42 1.86 +1.63 +708.70% 0.00 298 94 0.44 0.13 0.01 -0.50 6/26/2026 6/26/2026 4:00:04 PM EST
395.00 0.76 1.32 1.04 1.15 +1.03 +858.34% 0.00 388 87 0.44 0.11 0.01 -0.45 6/26/2026 6/26/2026 4:00:04 PM EST
397.50 0.63 1.01 0.82 0.62 +0.55 +785.72% 0.00 134 46 0.43 0.09 0.01 -0.40 6/26/2026 6/26/2026 4:00:04 PM EST
400.00 0.48 0.79 0.64 0.67 +0.58 +644.45% 0.00 1,579 860 0.44 0.07 0.01 -0.35 6/26/2026 6/26/2026 4:00:04 PM EST
402.50 0.40 1.02 0.71 0.68 +0.62 +1,033.34% 0.00 83 86 0.46 0.05 0.01 -0.30 6/26/2026 6/26/2026 4:00:04 PM EST
405.00 0.19 0.54 0.37 0.55 +0.45 +450.00% 0.00 179 61 0.43 0.04 0.01 -0.25 6/26/2026 6/26/2026 4:00:04 PM EST
407.50 0.11 0.66 0.39 0.26 +0.16 +160.00% 0.00 53 88 0.44 0.03 0.01 -0.21 6/26/2026 6/26/2026 4:00:04 PM EST
410.00 0.14 0.44 0.29 0.30 +0.24 +400.00% 0.00 341 336 0.45 0.02 0.00 -0.17 6/26/2026 6/26/2026 4:00:04 PM EST
412.50 0.09 0.63 0.36 0.23 -0.02 -8.00% 0.00 8 18 0.47 0.02 0.00 -0.14 6/26/2026 6/26/2026 4:00:04 PM EST
415.00 0.10 0.20 0.15 0.20 +0.07 +53.85% 0.00 219 190 0.45 0.01 0.00 -0.11 6/26/2026 6/26/2026 4:00:04 PM EST
417.50 0.00 1.46 0.73 0.07 -0.23 -76.67% 0.00 2 8 0.69 0.01 0.00 -0.08 6/26/2026 6/26/2026 4:00:04 PM EST
420.00 0.01 0.17 0.09 0.10 +0.05 +100.00% 0.00 62 111 0.43 0.01 0.00 -0.07 6/26/2026 6/26/2026 4:00:04 PM EST
422.50 0.00 0.95 0.48 0.38 +0.29 +322.23% 0.00 2 255 0.68 0.00 0.00 -0.05 6/26/2026 6/26/2026 4:00:04 PM EST
425.00 0.00 0.50 0.25 0.25 +0.16 +177.78% 0.00 2 69 0.61 0.00 0.00 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
427.50 0.00 1.00 0.50 % 0.00 0 0 0.74 0.00 0.00 -0.03 6/26/2026 4:00:04 PM EST
430.00 0.00 0.05 0.03 0.05 -0.05 -50.00% 0.00 81 38 0.47 0.00 0.00 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
432.50 0.00 2.15 1.08 % 0.00 0 0 0.95 0.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
435.00 0.00 2.15 1.08 0.46 0.00 0.00% 0.00 0 37 0.98 0.00 0.00 -0.01 6/23/2026 6/26/2026 4:00:04 PM EST
437.50 0.00 2.14 1.07 % 0.00 0 0 1.00 0.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
440.00 0.00 0.67 0.34 0.26 +0.20 +333.34% 0.00 26 30 0.79 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
442.50 0.00 2.14 1.07 0.04 0.00 0.00% 0.00 0 1 1.05 0.00 0.00 0.00 6/23/2026 6/26/2026 4:00:04 PM EST
445.00 0.00 0.25 0.13 0.25 0.00 0.00% 0.00 0 2 0.72 0.00 0.00 0.00 6/22/2026 6/26/2026 4:00:04 PM EST
450.00 0.00 0.25 0.13 0.12 -0.01 -7.70% 0.00 18 49 0.75 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
455.00 0.00 2.13 1.07 0.02 -0.44 -95.66% 0.00 1 2 1.18 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
460.00 0.00 2.13 1.07 % 0.00 0 0 1.23 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
465.00 0.00 2.13 1.07 % 0.00 0 0 1.28 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
470.00 0.00 1.27 0.64 % 0.00 0 0 1.14 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
475.00 0.00 1.96 0.98 0.10 -0.05 -33.34% 0.00 4 5 1.31 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
480.00 0.00 2.13 1.07 % 0.00 0 0 1.41 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
485.00 0.00 2.13 1.07 % 0.00 0 0 1.46 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
490.00 0.00 2.13 1.07 % 0.00 0 0 1.50 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
495.00 0.00 2.13 1.07 % 0.00 0 0 1.54 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
500.00 0.00 2.13 1.07 % 0.00 0 0 1.59 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
505.00 0.00 2.13 1.07 % 0.00 0 0 1.63 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
510.00 0.00 2.13 1.07 % 0.00 0 0 1.67 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
515.00 0.00 0.45 0.23 0.10 0.00 0.00% 0.00 0 1 1.64 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:04 PM EST
520.00 0.00 2.13 1.07 % 0.00 0 0 1.75 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
525.00 0.00 2.13 1.07 % 0.00 0 0 1.79 0.00 0.00 0.00 6/26/2026 4:00:04 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
327.50 0.00 2.20 1.10 % 0.00 0 0 0.97 0.00 0.00 0.00 6/26/2026 4:00:04 PM EST
330.00 0.03 0.21 0.12 0.11 -0.53 -82.82% 0.00 148 2,566 0.56 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
332.50 0.00 0.30 0.15 0.10 -0.71 -87.66% 0.00 3 111 0.57 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
335.00 0.02 1.37 0.70 0.29 -0.83 -74.11% 0.00 30 1,350 0.56 0.00 0.00 0.00 6/26/2026 6/26/2026 4:00:04 PM EST
337.50 0.00 2.00 1.00 0.16 -1.34 -89.34% 0.00 44 1,363 0.79 -0.01 0.00 -0.01 6/26/2026 6/26/2026 4:00:04 PM EST
340.00 0.10 0.45 0.28 0.19 -1.81 -90.50% 0.00 468 503 0.46 -0.01 0.00 -0.02 6/26/2026 6/26/2026 4:00:04 PM EST
342.50 0.15 0.45 0.30 0.27 -1.79 -86.90% 0.00 1,562 1,130 0.44 -0.02 0.00 -0.04 6/26/2026 6/26/2026 4:00:04 PM EST
345.00 0.24 0.45 0.35 0.25 -2.74 -91.64% 0.00 1,554 1,382 0.46 -0.03 0.00 -0.06 6/26/2026 6/26/2026 4:00:04 PM EST
347.50 0.24 0.64 0.44 0.36 -3.71 -91.16% 0.00 1,053 727 0.39 -0.04 0.00 -0.09 6/26/2026 6/26/2026 4:00:04 PM EST
350.00 0.36 0.73 0.55 0.62 -4.62 -88.17% 0.00 2,038 1,318 0.37 -0.06 0.01 -0.13 6/26/2026 6/26/2026 4:00:04 PM EST
352.50 0.56 0.98 0.77 0.77 -5.99 -88.61% 0.00 1,209 553 0.35 -0.09 0.01 -0.18 6/26/2026 6/26/2026 4:00:04 PM EST
355.00 0.79 1.35 1.07 0.81 -7.44 -90.19% 0.00 1,659 292 0.35 -0.12 0.01 -0.23 6/26/2026 6/26/2026 4:00:04 PM EST
357.50 1.02 1.67 1.35 1.16 -8.12 -87.50% 0.00 685 387 0.34 -0.16 0.01 -0.30 6/26/2026 6/26/2026 4:00:04 PM EST
360.00 1.43 2.07 1.75 2.00 -8.60 -81.14% 0.00 850 451 0.33 -0.21 0.01 -0.37 6/26/2026 6/26/2026 4:00:04 PM EST
362.50 2.40 3.15 2.78 2.15 -8.50 -79.82% 0.01 642 133 0.35 -0.26 0.02 -0.44 6/26/2026 6/26/2026 4:00:04 PM EST
365.00 2.85 3.85 3.35 2.85 -8.36 -74.58% 0.01 1,040 366 0.35 -0.32 0.02 -0.51 6/26/2026 6/26/2026 4:00:04 PM EST
367.50 3.45 5.10 4.28 4.58 -13.43 -74.57% 0.01 508 64 0.35 -0.38 0.02 -0.57 6/26/2026 6/26/2026 4:00:04 PM EST
370.00 4.75 6.25 5.50 5.41 -12.13 -69.16% 0.01 1,415 235 0.34 -0.45 0.02 -0.62 6/26/2026 6/26/2026 4:00:04 PM EST
372.50 5.90 8.10 7.00 6.90 -10.38 -60.07% 0.02 134 49 0.34 -0.51 0.02 -0.66 6/26/2026 6/26/2026 4:00:04 PM EST
375.00 6.75 9.70 8.23 6.70 -12.68 -65.43% 0.02 132 130 0.34 -0.57 0.02 -0.68 6/26/2026 6/26/2026 4:00:04 PM EST
377.50 8.15 11.20 9.68 7.52 -16.33 -68.47% 0.03 3 223 0.34 -0.62 0.02 -0.69 6/26/2026 6/26/2026 4:00:04 PM EST
380.00 9.80 13.10 11.45 9.17 -17.18 -65.20% 0.03 84 129 0.34 -0.68 0.02 -0.68 6/26/2026 6/26/2026 4:00:04 PM EST
382.50 11.60 14.60 13.10 10.58 -15.57 -59.55% 0.03 5 49 0.35 -0.72 0.02 -0.66 6/26/2026 6/26/2026 4:00:04 PM EST
385.00 13.80 17.00 15.40 12.72 -17.47 -57.87% 0.04 9 84 0.32 -0.77 0.02 -0.63 6/26/2026 6/26/2026 4:00:04 PM EST
387.50 15.80 18.75 17.28 15.20 -21.32 -58.38% 0.04 3 29 0.34 -0.80 0.02 -0.59 6/26/2026 6/26/2026 4:00:04 PM EST
390.00 18.20 20.90 19.55 18.20 -21.58 -54.25% 0.05 35 82 0.35 -0.84 0.02 -0.55 6/26/2026 6/26/2026 4:00:04 PM EST
392.50 20.00 23.00 21.50 22.03 -1.50 -6.38% 0.05 1 1 0.31 -0.87 0.01 -0.50 6/26/2026 6/26/2026 4:00:04 PM EST
395.00 22.15 25.50 23.83 43.40 0.00 0.00% 0.06 0 0 0.29 -0.89 0.01 -0.45 6/25/2026 6/26/2026 4:00:04 PM EST
397.50 24.55 27.50 26.03 28.52 0.00 0.00% 0.07 0 0 0.25 -0.91 0.01 -0.40 6/22/2026 6/26/2026 4:00:04 PM EST
400.00 26.70 30.00 28.35 48.57 0.00 0.00% 0.07 0 0 0.60 -0.93 0.01 -0.35 6/25/2026 6/26/2026 4:00:04 PM EST
402.50 29.35 32.35 30.85 49.07 0.00 0.00% 0.08 0 0 0.59 -0.95 0.01 -0.30 6/25/2026 6/26/2026 4:00:04 PM EST
405.00 31.50 34.50 33.00 29.50 -1.77 -5.66% 0.08 2 0 0.65 -0.96 0.01 -0.25 6/26/2026 6/26/2026 4:00:04 PM EST
407.50 34.15 37.05 35.60 54.05 0.00 0.00% 0.09 0 0 0.66 -0.97 0.01 -0.21 6/25/2026 6/26/2026 4:00:04 PM EST
410.00 36.60 39.45 38.03 49.30 -9.09 -15.57% 0.09 120 0 0.70 -0.98 0.00 -0.17 6/26/2026 6/26/2026 4:00:04 PM EST
412.50 39.05 41.90 40.48 % 0.10 0 0 0.71 -0.98 0.00 -0.14 6/26/2026 4:00:04 PM EST
415.00 41.40 44.50 42.95 40.35 0.00 0.00% 0.10 0 0 0.74 -0.99 0.00 -0.11 6/24/2026 6/26/2026 4:00:04 PM EST
417.50 44.05 47.00 45.53 % 0.11 0 0 0.76 -0.99 0.00 -0.08 6/26/2026 4:00:04 PM EST
420.00 46.50 49.40 47.95 59.00 +13.88 +30.77% 0.11 2 0 0.80 -0.99 0.00 -0.07 6/26/2026 6/26/2026 4:00:04 PM EST
422.50 49.00 51.85 50.43 % 0.12 0 0 0.74 -1.00 0.00 -0.05 6/26/2026 4:00:04 PM EST
425.00 51.50 54.50 53.00 51.03 0.00 0.00% 0.12 0 0 0.85 -1.00 0.00 -0.04 6/23/2026 6/26/2026 4:00:04 PM EST
427.50 54.00 56.90 55.45 % 0.13 0 0 0.88 -1.00 0.00 -0.03 6/26/2026 4:00:04 PM EST
430.00 56.50 59.40 57.95 50.00 0.00 0.00% 0.13 0 0 0.91 -1.00 0.00 -0.02 6/22/2026 6/26/2026 4:00:04 PM EST
432.50 59.00 62.00 60.50 % 0.14 0 0 0.94 -1.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
435.00 61.50 64.50 63.00 % 0.14 0 0 0.97 -1.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
437.50 64.00 67.00 65.50 % 0.15 0 0 0.99 -1.00 0.00 -0.01 6/26/2026 4:00:04 PM EST
440.00 66.50 69.45 67.98 % 0.15 0 0 1.02 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
442.50 69.00 72.00 70.50 % 0.16 0 0 1.04 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
445.00 71.50 74.50 73.00 69.00 0.00 0.00% 0.16 0 0 1.07 -1.00 0.00 0.00 6/18/2026 6/26/2026 4:00:04 PM EST
450.00 76.50 79.45 77.98 % 0.17 0 0 1.12 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
455.00 81.50 84.50 83.00 % 0.18 0 0 1.17 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
460.00 86.50 89.45 87.98 % 0.19 0 0 1.22 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
465.00 91.50 94.45 92.98 % 0.20 0 0 1.27 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
470.00 96.50 99.35 97.93 % 0.21 0 0 1.32 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
475.00 101.50 104.50 103.00 % 0.22 0 0 1.36 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
480.00 106.50 109.50 108.00 % 0.23 0 0 1.41 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
485.00 111.50 114.45 112.98 % 0.23 0 0 1.45 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
490.00 116.50 119.50 118.00 % 0.24 0 0 1.49 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
495.00 121.50 124.35 122.93 % 0.25 0 0 1.54 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
500.00 126.50 129.40 127.95 % 0.26 0 0 1.58 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
505.00 131.50 134.50 133.00 % 0.26 0 0 1.62 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
510.00 136.50 139.50 138.00 % 0.27 0 0 1.66 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
515.00 141.50 144.50 143.00 % 0.28 0 0 1.70 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
520.00 146.50 149.40 147.95 % 0.28 0 0 1.74 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST
525.00 151.50 154.50 153.00 % 0.29 0 0 1.78 -1.00 0.00 0.00 6/26/2026 4:00:04 PM EST