MSFT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 325.00 | 40.88 | 46.50 | 49.95 | 0.00 | 1 | 7 | 98.8% |
| 327.50 | 46.79 | 44.00 | 47.50 | 0.00 | 0 | 4 | 95.4% |
| 330.00 | 41.47 | 41.20 | 44.10 | 2.27 | 36 | 114 | 74.1% |
| 332.50 | 27.18 | 39.00 | 42.50 | 0.00 | 60 | 10 | 87.0% |
| 335.00 | 26.19 | 36.50 | 40.00 | 0.00 | 6 | 46 | 82.8% |
| 337.50 | 36.31 | 34.10 | 37.50 | 12.98 | 1 | 73 | 78.6% |
| 340.00 | 30.93 | 32.10 | 34.15 | 1.25 | 12 | 68 | 60.5% |
| 342.50 | 16.85 | 29.00 | 32.50 | 0.00 | 2 | 13 | 70.2% |
| 345.00 | 25.46 | 26.55 | 29.80 | 11.11 | 8 | 28 | 63.2% |
| 347.50 | 20.05 | 24.00 | 27.50 | 6.65 | 104 | 4 | 61.6% |
| 350.00 | 21.00 | 21.55 | 24.70 | 1.50 | 126 | 41 | 53.5% |
| 352.50 | 19.40 | 19.80 | 21.75 | -0.48 | 87 | 17 | 43.3% |
| 355.00 | 16.00 | 16.55 | 19.85 | 0.71 | 84 | 34 | 46.8% |
| 357.50 | 14.06 | 14.10 | 17.30 | -0.97 | 10 | 200 | 41.8% |
| 360.00 | 12.68 | 11.60 | 14.05 | 1.96 | 89 | 526 | 28.7% |
| 362.50 | 10.35 | 9.65 | 11.85 | 1.64 | 251 | 96 | 28.2% |
| 365.00 | 8.55 | 8.55 | 9.30 | 1.59 | 427 | 458 | 23.3% |
| 367.50 | 6.46 | 6.60 | 7.00 | 1.21 | 1,564 | 437 | 20.5% |
| 370.00 | 4.90 | 4.70 | 5.10 | 0.95 | 5,738 | 1,408 | 19.7% |
| 372.50 | 3.26 | 3.20 | 3.40 | 0.38 | 4,125 | 980 | 18.6% |
| 375.00 | 2.05 | 1.99 | 2.12 | 0.11 | 7,433 | 2,165 | 18.1% |
| 377.50 | 1.12 | 1.13 | 1.23 | -0.23 | 5,070 | 566 | 17.8% |
| 380.00 | 0.60 | 0.60 | 0.64 | -0.25 | 4,377 | 1,381 | 17.6% |
| 382.50 | 0.32 | 0.29 | 0.33 | -0.23 | 1,232 | 1,383 | 17.8% |
| 385.00 | 0.17 | 0.15 | 0.18 | -0.19 | 1,153 | 2,788 | 18.5% |
| 387.50 | 0.10 | 0.08 | 0.11 | -0.13 | 344 | 819 | 19.5% |
| 390.00 | 0.06 | 0.04 | 0.06 | -0.12 | 1,674 | 773 | 20.2% |
| 392.50 | 0.02 | 0.02 | 0.04 | -0.09 | 166 | 131 | 21.5% |
| 395.00 | 0.03 | 0.01 | 0.04 | -0.05 | 227 | 370 | 23.8% |
| 397.50 | 0.02 | 0.00 | 0.04 | -0.03 | 115 | 151 | 26.0% |
| 400.00 | 0.02 | 0.00 | 0.02 | -0.01 | 513 | 2,333 | 26.2% |
| 402.50 | 0.02 | 0.00 | 0.02 | 0.01 | 99 | 176 | 28.1% |
| 405.00 | 0.02 | 0.00 | 0.02 | 0.00 | 11 | 130 | 30.1% |
| 407.50 | 0.01 | 0.00 | 0.10 | 0.00 | 21 | 22 | 39.5% |
| 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | 91 | 155 | 32.0% |
| 415.00 | 0.19 | 0.00 | 2.13 | 0.13 | 5 | 32 | 71.6% |
| 420.00 | 0.10 | 0.00 | 2.13 | 0.04 | 24 | 4 | 77.6% |
| 425.00 | 0.10 | 0.00 | 2.12 | -0.05 | 21 | 6 | 83.3% |
| 430.00 | 0.10 | 0.00 | 2.00 | -0.05 | 35 | 7 | 87.8% |
| 440.00 | 0.10 | 0.00 | 0.24 | 0.00 | 21 | 3 | 69.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 315.00 | 0.01 | 0.00 | 0.01 | -0.10 | 518 | 5 | 53.1% |
| 320.00 | 0.02 | 0.00 | 0.05 | -0.03 | 45 | 262 | 55.5% |
| 327.50 | 0.05 | 0.00 | 0.10 | -0.04 | 1 | 9 | 52.0% |
| 330.00 | 0.02 | 0.00 | 0.08 | -0.03 | 21 | 464 | 52.3% |
| 332.50 | 0.01 | 0.00 | 0.19 | -0.11 | 18 | 120 | 50.8% |
| 335.00 | 0.01 | 0.00 | 0.19 | -0.08 | 98 | 205 | 53.2% |
| 337.50 | 0.04 | 0.00 | 0.14 | -0.06 | 20 | 90 | 47.8% |
| 340.00 | 0.04 | 0.02 | 0.04 | -0.09 | 83 | 700 | 37.5% |
| 342.50 | 0.05 | 0.01 | 0.05 | -0.12 | 156 | 136 | 35.9% |
| 345.00 | 0.01 | 0.01 | 0.03 | -0.28 | 103 | 352 | 31.3% |
| 347.50 | 0.04 | 0.01 | 0.11 | -0.22 | 61 | 243 | 34.4% |
| 350.00 | 0.03 | 0.02 | 0.04 | -0.31 | 568 | 2,334 | 27.1% |
| 352.50 | 0.01 | 0.02 | 0.06 | -0.46 | 1,239 | 620 | 26.0% |
| 355.00 | 0.06 | 0.06 | 0.07 | -0.56 | 602 | 928 | 23.8% |
| 357.50 | 0.11 | 0.08 | 0.11 | -0.76 | 438 | 309 | 22.6% |
| 360.00 | 0.15 | 0.14 | 0.17 | -1.09 | 1,647 | 534 | 21.3% |
| 362.50 | 0.26 | 0.25 | 0.29 | -1.44 | 1,528 | 141 | 20.4% |
| 365.00 | 0.50 | 0.46 | 0.51 | -1.92 | 4,302 | 1,421 | 19.7% |
| 367.50 | 0.85 | 0.82 | 0.92 | -2.46 | 4,547 | 331 | 19.4% |
| 370.00 | 1.47 | 1.41 | 1.50 | -2.93 | 1,936 | 781 | 18.7% |
| 372.50 | 2.33 | 2.28 | 2.42 | -3.37 | 938 | 284 | 18.5% |
| 375.00 | 3.70 | 3.45 | 3.75 | -3.75 | 346 | 241 | 18.7% |
| 377.50 | 6.22 | 5.00 | 5.60 | -3.16 | 85 | 29 | 20.3% |
| 380.00 | 7.75 | 6.85 | 7.45 | -3.80 | 230 | 142 | 20.1% |
| 382.50 | 10.39 | 8.40 | 10.50 | -0.28 | 52 | 18 | 29.4% |
| 385.00 | 14.21 | 11.05 | 13.70 | 1.32 | 14 | 26 | 39.9% |
| 387.50 | 16.33 | 13.15 | 16.20 | -4.48 | 4 | 80 | 44.5% |
| 390.00 | 25.01 | 15.10 | 18.60 | 7.14 | 1 | 5 | 48.0% |
| 392.50 | 32.65 | 17.60 | 21.05 | 0.00 | 1 | 0 | 51.7% |
| 395.00 | 22.79 | 20.60 | 23.50 | -3.21 | 2 | 0 | 55.2% |
| 397.50 | 24.83 | 23.25 | 26.00 | -5.10 | 3 | 0 | 59.2% |
| 400.00 | 34.80 | 25.10 | 28.55 | 0.00 | 5 | 0 | 63.5% |
| 402.50 | 36.42 | 27.60 | 31.05 | 0.00 | 1 | 0 | 67.2% |
| 405.00 | 40.15 | 30.10 | 33.55 | 0.00 | 0 | 2 | 70.9% |
| 410.00 | 34.00 | 35.20 | 38.55 | 0.00 | 0 | 0 | 50.9% |
| 415.00 | 55.85 | 40.20 | 43.55 | 0.00 | 1 | 0 | 56.2% |
| 425.00 | 57.35 | 50.20 | 53.55 | 0.00 | 1 | 0 | 66.3% |
Sign up free to access Options Chain Data
Explore MSFT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.