Options Chain for MICROSOFT CORP COM (MSFT) - $388.30 as of 7/23/2026 5:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 64.10 | 67.40 | 65.75 | % | 0.21 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.11 | 7/23/2026 4:00:05 PM EST | |||
| 325.00 | 59.75 | 62.85 | 61.30 | % | 0.19 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.13 | 7/23/2026 4:00:05 PM EST | |||
| 330.00 | 55.50 | 58.80 | 57.15 | % | 0.17 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.14 | 7/23/2026 4:00:05 PM EST | |||
| 335.00 | 51.40 | 54.50 | 52.95 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.16 | 7/23/2026 4:00:05 PM EST | |||
| 340.00 | 47.40 | 50.55 | 48.98 | % | 0.14 | 0 | 0 | 0.45 | 0.81 | 0.00 | -0.17 | 7/23/2026 4:00:05 PM EST | |||
| 345.00 | 43.55 | 46.65 | 45.10 | % | 0.13 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.18 | 7/23/2026 4:00:05 PM EST | |||
| 350.00 | 39.85 | 43.10 | 41.48 | 38.90 | % | 0.12 | 1 | 0 | 0.44 | 0.75 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 355.00 | 36.30 | 39.60 | 37.95 | % | 0.11 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.21 | 7/23/2026 4:00:05 PM EST | |||
| 360.00 | 32.90 | 35.50 | 34.20 | 33.00 | % | 0.10 | 1 | 0 | 0.43 | 0.68 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 365.00 | 29.70 | 32.65 | 31.18 | 30.50 | % | 0.09 | 20 | 0 | 0.43 | 0.65 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 370.00 | 26.70 | 29.20 | 27.95 | 26.50 | % | 0.08 | 10 | 0 | 0.42 | 0.61 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 375.00 | 23.90 | 25.80 | 24.85 | 25.80 | % | 0.07 | 7 | 0 | 0.42 | 0.58 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 380.00 | 21.30 | 23.85 | 22.58 | 23.11 | % | 0.06 | 12 | 0 | 0.42 | 0.54 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 385.00 | 19.15 | 21.75 | 20.45 | 20.26 | % | 0.05 | 11 | 0 | 0.42 | 0.50 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 390.00 | 17.35 | 19.10 | 18.23 | 17.80 | % | 0.05 | 2 | 0 | 0.42 | 0.47 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 395.00 | 15.05 | 16.90 | 15.98 | 16.10 | % | 0.04 | 2 | 0 | 0.41 | 0.43 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 400.00 | 13.30 | 15.30 | 14.30 | 14.41 | % | 0.04 | 7 | 0 | 0.42 | 0.40 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 405.00 | 11.60 | 13.50 | 12.55 | 13.00 | % | 0.03 | 99 | 0 | 0.41 | 0.36 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 410.00 | 10.30 | 12.65 | 11.48 | 11.35 | % | 0.03 | 3 | 0 | 0.42 | 0.33 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 415.00 | 8.25 | 10.65 | 9.45 | 9.90 | % | 0.02 | 3 | 0 | 0.41 | 0.30 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 420.00 | 7.80 | 9.30 | 8.55 | 8.65 | % | 0.02 | 4 | 0 | 0.42 | 0.27 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 425.00 | 7.00 | 8.90 | 7.95 | 7.67 | % | 0.02 | 6 | 0 | 0.43 | 0.25 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 430.00 | 5.85 | 7.30 | 6.58 | 6.50 | % | 0.02 | 4 | 0 | 0.42 | 0.22 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 435.00 | 5.35 | 7.25 | 6.30 | 5.64 | % | 0.01 | 1 | 0 | 0.43 | 0.20 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 440.00 | 4.70 | 5.70 | 5.20 | 5.02 | % | 0.01 | 7 | 0 | 0.42 | 0.18 | 0.00 | -0.17 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 445.00 | 4.10 | 5.25 | 4.68 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.00 | -0.16 | 7/23/2026 4:00:05 PM EST | |||
| 450.00 | 3.55 | 4.25 | 3.90 | 3.90 | % | 0.01 | 16 | 0 | 0.42 | 0.14 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 455.00 | 2.32 | 4.35 | 3.34 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.14 | 7/23/2026 4:00:05 PM EST | |||
| 460.00 | 2.57 | 3.65 | 3.11 | 2.97 | % | 0.01 | 18 | 0 | 0.43 | 0.11 | 0.00 | -0.13 | 7/23/2026 | 7/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 2.53 | 3.00 | 2.77 | 2.80 | % | 0.01 | 12 | 0 | 0.42 | -0.10 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 325.00 | 2.76 | 3.95 | 3.36 | 3.57 | % | 0.01 | 13 | 0 | 0.42 | -0.12 | 0.00 | -0.13 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 330.00 | 3.80 | 5.15 | 4.48 | 4.32 | % | 0.01 | 14 | 0 | 0.43 | -0.14 | 0.00 | -0.14 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 335.00 | 3.95 | 5.55 | 4.75 | 5.34 | % | 0.01 | 20 | 0 | 0.41 | -0.17 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 340.00 | 5.00 | 6.50 | 5.75 | 6.50 | % | 0.02 | 12 | 0 | 0.41 | -0.19 | 0.00 | -0.17 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 345.00 | 6.80 | 8.00 | 7.40 | 7.48 | % | 0.02 | 11 | 0 | 0.42 | -0.22 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 350.00 | 8.05 | 9.25 | 8.65 | 8.62 | % | 0.02 | 112 | 0 | 0.42 | -0.25 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 355.00 | 8.85 | 11.05 | 9.95 | 10.34 | % | 0.03 | 109 | 0 | 0.41 | -0.28 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 360.00 | 11.00 | 12.90 | 11.95 | 12.03 | % | 0.03 | 6 | 0 | 0.42 | -0.32 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 365.00 | 12.80 | 14.90 | 13.85 | 13.68 | % | 0.04 | 222 | 0 | 0.42 | -0.35 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 370.00 | 15.00 | 17.15 | 16.08 | 15.68 | % | 0.04 | 226 | 0 | 0.42 | -0.39 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 375.00 | 16.85 | 19.30 | 18.08 | 17.93 | % | 0.05 | 10 | 0 | 0.41 | -0.42 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 380.00 | 19.45 | 20.65 | 20.05 | 20.70 | % | 0.05 | 1 | 0 | 0.40 | -0.46 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 385.00 | 22.10 | 24.50 | 23.30 | 23.10 | % | 0.06 | 15 | 0 | 0.41 | -0.50 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 390.00 | 24.80 | 27.35 | 26.08 | 27.60 | % | 0.07 | 5 | 0 | 0.41 | -0.53 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 395.00 | 27.45 | 30.45 | 28.95 | 28.38 | % | 0.07 | 3 | 0 | 0.41 | -0.57 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 400.00 | 30.50 | 33.50 | 32.00 | 31.93 | % | 0.08 | 7 | 0 | 0.41 | -0.60 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 405.00 | 33.75 | 36.75 | 35.25 | 34.96 | % | 0.09 | 1 | 0 | 0.41 | -0.64 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 410.00 | 37.15 | 40.20 | 38.68 | 39.50 | % | 0.09 | 2 | 0 | 0.40 | -0.67 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 415.00 | 40.80 | 43.80 | 42.30 | 43.22 | % | 0.10 | 1 | 0 | 0.40 | -0.70 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 420.00 | 44.00 | 48.05 | 46.03 | 41.61 | % | 0.11 | 1 | 0 | 0.40 | -0.73 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 425.00 | 47.95 | 51.75 | 49.85 | 50.33 | % | 0.12 | 3 | 0 | 0.40 | -0.75 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 430.00 | 52.10 | 56.05 | 54.08 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.19 | 7/23/2026 4:00:05 PM EST | |||
| 435.00 | 56.25 | 60.40 | 58.33 | 58.79 | % | 0.13 | 1 | 0 | 0.40 | -0.80 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 440.00 | 60.55 | 64.45 | 62.50 | 63.00 | % | 0.14 | 2 | 0 | 0.39 | -0.82 | 0.00 | -0.17 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 445.00 | 65.00 | 69.05 | 67.03 | % | 0.15 | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.16 | 7/23/2026 4:00:05 PM EST | |||
| 450.00 | 69.70 | 73.40 | 71.55 | 72.87 | % | 0.16 | 2 | 0 | 0.41 | -0.86 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 455.00 | 74.05 | 78.05 | 76.05 | % | 0.17 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.14 | 7/23/2026 4:00:05 PM EST | |||
| 460.00 | 78.60 | 82.55 | 80.58 | % | 0.18 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.13 | 7/23/2026 4:00:05 PM EST |