Options Chain for MICROSOFT CORP COM (MSFT) - $352.83 as of 6/25/2026 8:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 55.80 | 59.35 | 57.58 | % | 0.19 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.17 | 6/25/2026 4:00:00 PM EST | |||
| 305.00 | 51.50 | 55.00 | 53.25 | 56.00 | % | 0.17 | 1 | 0 | 0.39 | 0.87 | 0.00 | -0.18 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 310.00 | 47.20 | 50.90 | 49.05 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.20 | 6/25/2026 4:00:00 PM EST | |||
| 315.00 | 43.20 | 47.25 | 45.23 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.21 | 6/25/2026 4:00:00 PM EST | |||
| 320.00 | 39.40 | 43.30 | 41.35 | 39.92 | % | 0.13 | 2 | 0 | 0.39 | 0.79 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 325.00 | 35.75 | 39.45 | 37.60 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.23 | 6/25/2026 4:00:00 PM EST | |||
| 330.00 | 32.35 | 35.85 | 34.10 | 34.45 | % | 0.10 | 3 | 0 | 0.40 | 0.73 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 335.00 | 29.00 | 32.75 | 30.88 | 33.65 | % | 0.09 | 2 | 0 | 0.40 | 0.69 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 340.00 | 25.80 | 29.70 | 27.75 | 29.81 | % | 0.08 | 22 | 0 | 0.40 | 0.65 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 345.00 | 23.00 | 26.90 | 24.95 | 26.55 | % | 0.07 | 6 | 0 | 0.40 | 0.61 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 350.00 | 20.50 | 24.30 | 22.40 | 23.00 | % | 0.06 | 107 | 0 | 0.40 | 0.57 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 355.00 | 18.05 | 22.00 | 20.03 | 21.00 | % | 0.06 | 171 | 0 | 0.41 | 0.53 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 360.00 | 16.00 | 19.90 | 17.95 | 18.45 | % | 0.05 | 116 | 0 | 0.41 | 0.49 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 365.00 | 14.00 | 18.00 | 16.00 | 16.13 | % | 0.04 | 31 | 0 | 0.42 | 0.46 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 370.00 | 13.50 | 16.25 | 14.88 | 14.70 | % | 0.04 | 103 | 0 | 0.43 | 0.42 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 375.00 | 10.90 | 14.65 | 12.78 | 12.50 | % | 0.03 | 15 | 0 | 0.43 | 0.38 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 380.00 | 10.00 | 13.25 | 11.63 | 11.40 | % | 0.03 | 206 | 0 | 0.43 | 0.35 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 385.00 | 9.40 | 11.95 | 10.68 | 9.90 | % | 0.03 | 45 | 0 | 0.45 | 0.32 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 390.00 | 6.70 | 10.00 | 8.35 | 9.03 | % | 0.02 | 39 | 0 | 0.42 | 0.29 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 395.00 | 5.85 | 8.80 | 7.33 | 7.78 | % | 0.02 | 44 | 0 | 0.42 | 0.26 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 400.00 | 6.00 | 8.95 | 7.48 | 7.30 | % | 0.02 | 116 | 0 | 0.44 | 0.24 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 405.00 | 4.10 | 6.80 | 5.45 | 4.25 | % | 0.01 | 43 | 0 | 0.42 | 0.22 | 0.01 | -0.20 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 410.00 | 4.90 | 7.45 | 6.18 | 4.79 | % | 0.02 | 58 | 0 | 0.47 | 0.20 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 415.00 | 2.73 | 6.70 | 4.72 | 4.18 | % | 0.01 | 45 | 0 | 0.44 | 0.18 | 0.00 | -0.18 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 420.00 | 4.00 | 5.00 | 4.50 | 4.45 | % | 0.01 | 79 | 0 | 0.46 | 0.16 | 0.00 | -0.17 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 425.00 | 2.50 | 5.80 | 4.15 | 3.54 | % | 0.01 | 8 | 0 | 0.47 | 0.15 | 0.00 | -0.16 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 430.00 | 2.39 | 5.15 | 3.77 | 5.35 | % | 0.01 | 35 | 0 | 0.47 | 0.13 | 0.00 | -0.15 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 435.00 | 1.10 | 5.20 | 3.15 | 3.05 | % | 0.01 | 3 | 0 | 0.46 | 0.12 | 0.00 | -0.14 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 440.00 | 2.50 | 3.20 | 2.85 | 2.76 | % | 0.01 | 509 | 0 | 0.47 | 0.11 | 0.00 | -0.13 | 6/25/2026 | 6/25/2026 4:00:00 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 | 2.43 | 3.35 | 2.89 | 3.05 | % | 0.01 | 35 | 0 | 0.43 | -0.11 | 0.00 | -0.17 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 305.00 | 2.64 | 5.90 | 4.27 | 3.50 | % | 0.01 | 7 | 0 | 0.45 | -0.13 | 0.00 | -0.18 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 310.00 | 3.50 | 5.50 | 4.50 | 4.40 | % | 0.01 | 38 | 0 | 0.42 | -0.15 | 0.00 | -0.20 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 315.00 | 3.80 | 6.10 | 4.95 | 5.60 | % | 0.02 | 87 | 0 | 0.42 | -0.18 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 320.00 | 4.85 | 7.00 | 5.93 | 7.60 | % | 0.02 | 98 | 0 | 0.40 | -0.21 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 325.00 | 6.15 | 9.00 | 7.58 | 7.95 | % | 0.02 | 72 | 0 | 0.41 | -0.24 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 330.00 | 9.00 | 10.00 | 9.50 | 9.00 | % | 0.03 | 89 | 0 | 0.42 | -0.27 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 335.00 | 9.45 | 13.45 | 11.45 | 11.17 | % | 0.03 | 82 | 0 | 0.42 | -0.31 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 340.00 | 11.90 | 15.00 | 13.45 | 13.35 | % | 0.04 | 81 | 0 | 0.43 | -0.35 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 345.00 | 13.75 | 17.65 | 15.70 | 14.80 | % | 0.05 | 45 | 0 | 0.43 | -0.39 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 350.00 | 16.00 | 19.25 | 17.63 | 17.47 | % | 0.05 | 341 | 0 | 0.42 | -0.43 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 355.00 | 18.65 | 21.10 | 19.88 | 20.25 | % | 0.06 | 247 | 0 | 0.41 | -0.47 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 360.00 | 21.55 | 25.40 | 23.48 | 22.36 | % | 0.07 | 101 | 0 | 0.43 | -0.51 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 365.00 | 24.65 | 28.60 | 26.63 | 23.85 | % | 0.07 | 230 | 0 | 0.43 | -0.55 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 370.00 | 27.85 | 31.85 | 29.85 | 29.49 | % | 0.08 | 16 | 0 | 0.44 | -0.58 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 375.00 | 31.30 | 35.25 | 33.28 | 32.32 | % | 0.09 | 12 | 0 | 0.44 | -0.62 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 380.00 | 35.30 | 38.60 | 36.95 | 35.00 | % | 0.10 | 26 | 0 | 0.44 | -0.65 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 385.00 | 38.60 | 42.35 | 40.48 | 37.40 | % | 0.11 | 12 | 0 | 0.44 | -0.68 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 390.00 | 42.50 | 46.25 | 44.38 | 44.40 | % | 0.11 | 4 | 0 | 0.45 | -0.71 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 395.00 | 46.40 | 50.25 | 48.33 | 47.70 | % | 0.12 | 15 | 0 | 0.45 | -0.74 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 400.00 | 50.50 | 54.35 | 52.43 | 53.29 | % | 0.13 | 7 | 0 | 0.45 | -0.76 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 405.00 | 54.90 | 58.60 | 56.75 | 50.70 | % | 0.14 | 3 | 0 | 0.45 | -0.78 | 0.01 | -0.20 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 410.00 | 59.10 | 62.90 | 61.00 | 62.53 | % | 0.15 | 2 | 0 | 0.45 | -0.80 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 415.00 | 63.80 | 67.35 | 65.58 | % | 0.16 | 0 | 0 | 0.45 | -0.82 | 0.00 | -0.18 | 6/25/2026 4:00:00 PM EST | |||
| 420.00 | 68.25 | 71.85 | 70.05 | 67.20 | % | 0.17 | 1 | 0 | 0.44 | -0.84 | 0.00 | -0.17 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 425.00 | 72.90 | 76.40 | 74.65 | % | 0.18 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.16 | 6/25/2026 4:00:00 PM EST | |||
| 430.00 | 77.55 | 81.05 | 79.30 | 80.00 | % | 0.18 | 2 | 0 | 0.53 | -0.87 | 0.00 | -0.15 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 435.00 | 82.25 | 85.75 | 84.00 | 81.90 | % | 0.19 | 1 | 0 | 0.54 | -0.88 | 0.00 | -0.14 | 6/25/2026 | 6/25/2026 4:00:00 PM EST | |
| 440.00 | 87.00 | 90.45 | 88.73 | 87.63 | % | 0.20 | 3 | 0 | 0.55 | -0.89 | 0.00 | -0.13 | 6/25/2026 | 6/25/2026 4:00:00 PM EST |