Options Chain for MICROSOFT CORP COM (MSFT) - $383.89 as of 7/9/2026 6:56:20 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 | 71.65 | 75.30 | 73.48 | % | 0.23 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.12 | 7/9/2026 4:00:05 PM EST | |||
| 320.00 | 67.10 | 71.25 | 69.18 | % | 0.22 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.13 | 7/9/2026 4:00:05 PM EST | |||
| 325.00 | 62.70 | 66.85 | 64.78 | % | 0.20 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.14 | 7/9/2026 4:00:05 PM EST | |||
| 330.00 | 58.40 | 61.05 | 59.73 | % | 0.18 | 0 | 0 | 0.40 | 0.86 | 0.00 | -0.15 | 7/9/2026 4:00:05 PM EST | |||
| 335.00 | 53.65 | 58.30 | 55.98 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.16 | 7/9/2026 4:00:05 PM EST | |||
| 340.00 | 49.35 | 53.90 | 51.63 | 49.00 | % | 0.15 | 1 | 0 | 0.40 | 0.82 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 345.00 | 45.65 | 50.40 | 48.03 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.00 | -0.19 | 7/9/2026 4:00:05 PM EST | |||
| 350.00 | 41.90 | 46.50 | 44.20 | 41.50 | % | 0.13 | 4 | 0 | 0.41 | 0.77 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 355.00 | 38.80 | 41.00 | 39.90 | 35.00 | % | 0.11 | 1 | 0 | 0.39 | 0.74 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 360.00 | 35.45 | 38.45 | 36.95 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.21 | 7/9/2026 4:00:05 PM EST | |||
| 365.00 | 32.25 | 35.10 | 33.68 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.22 | 7/9/2026 4:00:05 PM EST | |||
| 370.00 | 29.25 | 32.35 | 30.80 | 28.15 | % | 0.08 | 6 | 0 | 0.40 | 0.64 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 375.00 | 26.40 | 29.80 | 28.10 | 25.70 | % | 0.07 | 12 | 0 | 0.40 | 0.61 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 380.00 | 23.80 | 26.15 | 24.98 | 24.05 | % | 0.07 | 70 | 0 | 0.39 | 0.57 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 385.00 | 21.70 | 24.35 | 23.03 | 22.99 | % | 0.06 | 100 | 0 | 0.40 | 0.54 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 390.00 | 18.95 | 21.90 | 20.43 | 19.00 | % | 0.05 | 11 | 0 | 0.39 | 0.50 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 395.00 | 16.85 | 20.10 | 18.48 | 18.39 | % | 0.05 | 7 | 0 | 0.40 | 0.46 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 400.00 | 15.55 | 17.40 | 16.48 | 17.00 | % | 0.04 | 48 | 0 | 0.39 | 0.43 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 405.00 | 13.10 | 15.80 | 14.45 | 13.17 | % | 0.04 | 31 | 0 | 0.39 | 0.40 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 410.00 | 11.50 | 14.85 | 13.18 | 12.00 | % | 0.03 | 29 | 0 | 0.40 | 0.37 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 415.00 | 10.30 | 13.05 | 11.68 | 9.67 | % | 0.03 | 1 | 0 | 0.40 | 0.34 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 420.00 | 8.80 | 11.90 | 10.35 | 9.61 | % | 0.02 | 8 | 0 | 0.40 | 0.31 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 425.00 | 7.65 | 10.55 | 9.10 | 9.32 | % | 0.02 | 5 | 0 | 0.40 | 0.28 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 430.00 | 7.60 | 9.45 | 8.53 | 8.00 | % | 0.02 | 9 | 0 | 0.41 | 0.26 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 435.00 | 6.20 | 9.00 | 7.60 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | |||
| 440.00 | 5.30 | 7.55 | 6.43 | 6.65 | % | 0.01 | 666 | 0 | 0.40 | 0.21 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 445.00 | 5.20 | 6.95 | 6.08 | 4.73 | % | 0.01 | 2 | 0 | 0.42 | 0.19 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 450.00 | 4.70 | 6.10 | 5.40 | 5.00 | % | 0.01 | 9 | 0 | 0.42 | 0.17 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 455.00 | 3.65 | 5.00 | 4.33 | 4.00 | % | 0.01 | 4 | 0 | 0.41 | 0.16 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 4:00:05 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 | 1.95 | 3.25 | 2.60 | 2.96 | % | 0.01 | 4 | 0 | 0.43 | -0.09 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 320.00 | 2.35 | 3.75 | 3.05 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.13 | 7/9/2026 4:00:05 PM EST | |||
| 325.00 | 2.90 | 4.40 | 3.65 | 4.70 | % | 0.01 | 1 | 0 | 0.42 | -0.12 | 0.00 | -0.14 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 330.00 | 3.35 | 5.05 | 4.20 | 4.56 | % | 0.01 | 21 | 0 | 0.41 | -0.14 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 335.00 | 4.35 | 6.35 | 5.35 | 6.11 | % | 0.02 | 3 | 0 | 0.42 | -0.16 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 340.00 | 5.45 | 7.10 | 6.28 | 7.13 | % | 0.02 | 8 | 0 | 0.41 | -0.18 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 345.00 | 6.25 | 8.40 | 7.33 | 9.00 | % | 0.02 | 11 | 0 | 0.41 | -0.21 | 0.00 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 350.00 | 7.65 | 9.10 | 8.38 | 8.96 | % | 0.02 | 5 | 0 | 0.40 | -0.23 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 355.00 | 8.80 | 11.25 | 10.03 | 10.55 | % | 0.03 | 4 | 0 | 0.41 | -0.26 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 360.00 | 10.55 | 12.50 | 11.53 | 11.00 | % | 0.03 | 12 | 0 | 0.40 | -0.29 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 365.00 | 11.90 | 14.35 | 13.13 | 15.45 | % | 0.04 | 5 | 0 | 0.40 | -0.33 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 370.00 | 13.75 | 16.15 | 14.95 | 16.60 | % | 0.04 | 3 | 0 | 0.40 | -0.36 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 375.00 | 16.05 | 18.65 | 17.35 | 20.00 | % | 0.05 | 2 | 0 | 0.40 | -0.39 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 380.00 | 18.15 | 21.00 | 19.58 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.23 | 7/9/2026 4:00:05 PM EST | |||
| 385.00 | 20.75 | 23.85 | 22.30 | 24.30 | % | 0.06 | 21 | 0 | 0.40 | -0.47 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 390.00 | 23.75 | 26.20 | 24.98 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.01 | -0.24 | 7/9/2026 4:00:05 PM EST | |||
| 395.00 | 26.45 | 29.20 | 27.83 | 32.73 | % | 0.07 | 3 | 0 | 0.40 | -0.54 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 400.00 | 29.35 | 32.40 | 30.88 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.23 | 7/9/2026 4:00:05 PM EST | |||
| 405.00 | 32.95 | 35.80 | 34.38 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.01 | -0.23 | 7/9/2026 4:00:05 PM EST | |||
| 410.00 | 36.30 | 39.25 | 37.78 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.22 | 7/9/2026 4:00:05 PM EST | |||
| 415.00 | 39.75 | 42.85 | 41.30 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.01 | -0.21 | 7/9/2026 4:00:05 PM EST | |||
| 420.00 | 43.90 | 46.75 | 45.33 | 44.85 | % | 0.11 | 3 | 0 | 0.42 | -0.69 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 425.00 | 46.35 | 50.70 | 48.53 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 430.00 | 50.10 | 54.85 | 52.48 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.19 | 7/9/2026 4:00:05 PM EST | |||
| 435.00 | 54.15 | 59.05 | 56.60 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | |||
| 440.00 | 58.40 | 63.25 | 60.83 | 63.63 | % | 0.14 | 2 | 0 | 0.41 | -0.79 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 445.00 | 62.70 | 67.55 | 65.13 | % | 0.15 | 0 | 0 | 0.41 | -0.81 | 0.00 | -0.16 | 7/9/2026 4:00:05 PM EST | |||
| 450.00 | 67.25 | 71.90 | 69.58 | % | 0.15 | 0 | 0 | 0.42 | -0.83 | 0.00 | -0.15 | 7/9/2026 4:00:05 PM EST | |||
| 455.00 | 72.20 | 76.00 | 74.10 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.15 | 7/9/2026 4:00:05 PM EST |