Options Chain for MICROSOFT CORP COM (MSFT) - $385.00 as of 7/2/2026 4:44:19 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 | 76.45 | 80.15 | 78.30 | % | 0.25 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST | |||
| 320.00 | 71.60 | 75.55 | 73.58 | % | 0.23 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.14 | 7/2/2026 4:00:11 PM EST | |||
| 325.00 | 67.25 | 71.00 | 69.13 | % | 0.21 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.15 | 7/2/2026 4:00:11 PM EST | |||
| 330.00 | 63.00 | 66.60 | 64.80 | 65.60 | % | 0.20 | 8 | 0 | 0.42 | 0.90 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 335.00 | 58.65 | 62.30 | 60.48 | % | 0.18 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.17 | 7/2/2026 4:00:11 PM EST | |||
| 340.00 | 54.45 | 58.00 | 56.23 | 57.35 | % | 0.17 | 2 | 0 | 0.42 | 0.86 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 345.00 | 50.25 | 53.80 | 52.03 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.19 | 7/2/2026 4:00:11 PM EST | |||
| 350.00 | 46.35 | 49.60 | 47.98 | 48.16 | % | 0.14 | 5 | 0 | 0.41 | 0.81 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 355.00 | 42.15 | 46.05 | 44.10 | % | 0.12 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.22 | 7/2/2026 4:00:11 PM EST | |||
| 360.00 | 38.55 | 42.35 | 40.45 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.23 | 7/2/2026 4:00:11 PM EST | |||
| 365.00 | 35.10 | 38.90 | 37.00 | 37.54 | % | 0.10 | 2 | 0 | 0.41 | 0.72 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 370.00 | 32.30 | 35.60 | 33.95 | 34.25 | % | 0.09 | 10 | 0 | 0.41 | 0.69 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 375.00 | 29.15 | 32.55 | 30.85 | 31.55 | % | 0.08 | 2 | 0 | 0.41 | 0.65 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 380.00 | 26.25 | 29.65 | 27.95 | 28.37 | % | 0.07 | 117 | 0 | 0.41 | 0.62 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 385.00 | 23.50 | 27.00 | 25.25 | 23.00 | % | 0.07 | 2 | 0 | 0.41 | 0.58 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 390.00 | 21.00 | 24.50 | 22.75 | 22.73 | % | 0.06 | 11 | 0 | 0.41 | 0.54 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 395.00 | 19.25 | 22.10 | 20.68 | 20.60 | % | 0.05 | 10 | 0 | 0.41 | 0.50 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 400.00 | 16.40 | 20.05 | 18.23 | 18.70 | % | 0.05 | 275 | 0 | 0.41 | 0.47 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 405.00 | 14.40 | 18.05 | 16.23 | 16.30 | % | 0.04 | 1 | 0 | 0.41 | 0.43 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 410.00 | 12.55 | 16.20 | 14.38 | 14.54 | % | 0.04 | 17 | 0 | 0.41 | 0.40 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 415.00 | 12.60 | 14.15 | 13.38 | 13.73 | % | 0.03 | 113 | 0 | 0.42 | 0.36 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 420.00 | 10.55 | 13.15 | 11.85 | 11.46 | % | 0.03 | 27 | 0 | 0.42 | 0.33 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 425.00 | 8.00 | 11.00 | 9.50 | 9.57 | % | 0.02 | 61 | 0 | 0.40 | 0.30 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 430.00 | 6.85 | 10.10 | 8.48 | 9.09 | % | 0.02 | 14 | 0 | 0.40 | 0.27 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 435.00 | 5.90 | 9.75 | 7.83 | 7.57 | % | 0.02 | 9 | 0 | 0.41 | 0.25 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 440.00 | 5.05 | 8.90 | 6.98 | 7.00 | % | 0.02 | 9 | 0 | 0.42 | 0.22 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 445.00 | 4.20 | 7.30 | 5.75 | 6.12 | % | 0.01 | 2 | 0 | 0.41 | 0.20 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 450.00 | 3.85 | 6.40 | 5.13 | 5.46 | % | 0.01 | 18 | 0 | 0.41 | 0.18 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 455.00 | 3.50 | 5.50 | 4.50 | 4.82 | % | 0.01 | 26 | 0 | 0.41 | 0.16 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 2.10 | 1.05 | 1.71 | % | 0.00 | 14 | 0 | 0.46 | -0.06 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 320.00 | 0.15 | 4.10 | 2.13 | 2.32 | % | 0.01 | 2 | 0 | 0.40 | -0.08 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 325.00 | 0.93 | 3.40 | 2.17 | 1.64 | % | 0.01 | 97 | 0 | 0.40 | -0.09 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 330.00 | 1.70 | 5.05 | 3.38 | 2.76 | % | 0.01 | 4 | 0 | 0.43 | -0.10 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 335.00 | 2.34 | 5.55 | 3.95 | 3.78 | % | 0.01 | 6 | 0 | 0.43 | -0.12 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 340.00 | 2.32 | 4.50 | 3.41 | 3.78 | % | 0.01 | 9 | 0 | 0.38 | -0.14 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 345.00 | 3.15 | 6.55 | 4.85 | 5.12 | % | 0.01 | 54 | 0 | 0.40 | -0.16 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 350.00 | 4.20 | 7.10 | 5.65 | 5.67 | % | 0.02 | 29 | 0 | 0.39 | -0.19 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 355.00 | 5.30 | 8.90 | 7.10 | 7.82 | % | 0.02 | 16 | 0 | 0.40 | -0.22 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 360.00 | 6.60 | 10.00 | 8.30 | 8.40 | % | 0.02 | 10 | 0 | 0.40 | -0.25 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 365.00 | 8.10 | 11.95 | 10.03 | 10.15 | % | 0.03 | 14 | 0 | 0.40 | -0.28 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 370.00 | 9.80 | 12.05 | 10.93 | 12.00 | % | 0.03 | 23 | 0 | 0.38 | -0.31 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 375.00 | 11.70 | 14.25 | 12.98 | 13.27 | % | 0.03 | 2 | 0 | 0.39 | -0.35 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 380.00 | 13.85 | 17.60 | 15.73 | 15.52 | % | 0.04 | 5 | 0 | 0.40 | -0.38 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 385.00 | 16.10 | 19.85 | 17.98 | 18.17 | % | 0.05 | 25 | 0 | 0.40 | -0.42 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 390.00 | 18.70 | 21.00 | 19.85 | 20.30 | % | 0.05 | 63 | 0 | 0.39 | -0.46 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 395.00 | 21.35 | 24.75 | 23.05 | 22.65 | % | 0.06 | 29 | 0 | 0.40 | -0.50 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 400.00 | 24.20 | 28.00 | 26.10 | 25.79 | % | 0.07 | 34 | 0 | 0.40 | -0.53 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 405.00 | 27.25 | 31.00 | 29.13 | 28.68 | % | 0.07 | 1 | 0 | 0.40 | -0.57 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 410.00 | 30.40 | 34.20 | 32.30 | 31.80 | % | 0.08 | 108 | 0 | 0.40 | -0.60 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 415.00 | 33.80 | 37.60 | 35.70 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.25 | 7/2/2026 4:00:11 PM EST | |||
| 420.00 | 37.40 | 40.90 | 39.15 | 38.68 | % | 0.09 | 36 | 0 | 0.40 | -0.67 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 425.00 | 41.10 | 44.70 | 42.90 | 44.45 | % | 0.10 | 1 | 0 | 0.40 | -0.70 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 430.00 | 45.00 | 48.85 | 46.93 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.22 | 7/2/2026 4:00:11 PM EST | |||
| 435.00 | 49.05 | 52.90 | 50.98 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.21 | 7/2/2026 4:00:11 PM EST | |||
| 440.00 | 53.20 | 56.60 | 54.90 | 55.00 | % | 0.12 | 2 | 0 | 0.40 | -0.78 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 445.00 | 57.45 | 61.40 | 59.43 | % | 0.13 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.19 | 7/2/2026 4:00:11 PM EST | |||
| 450.00 | 61.85 | 65.40 | 63.63 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.18 | 7/2/2026 4:00:11 PM EST | |||
| 455.00 | 66.25 | 69.40 | 67.83 | 67.95 | % | 0.15 | 2 | 0 | 0.40 | -0.84 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |