In Money
Strike |
Type |
Symbol |
Exp |
Last |
Change |
Bid |
Ask |
Volume |
185.00
|
Call |
MSFT|20260618|185.00C |
06/18/26 |
0.00 |
0.00 |
255.50 |
260.35 |
0 |
Put |
MSFT|20260618|185.00P |
06/18/26 |
0.00 |
0.00 |
0.03 |
3.00 |
0 |
190.00
|
Call |
MSFT|20260618|190.00C |
06/18/26 |
0.00 |
0.00 |
251.50 |
256.00 |
0 |
Put |
MSFT|20260618|190.00P |
06/18/26 |
0.00 |
0.00 |
0.00 |
2.55 |
0 |
195.00
|
Call |
MSFT|20260618|195.00C |
06/18/26 |
0.00 |
0.00 |
247.00 |
251.50 |
0 |
Put |
MSFT|20260618|195.00P |
06/18/26 |
0.00 |
0.00 |
0.03 |
3.00 |
0 |
200.00
|
Call |
MSFT|20260618|200.00C |
06/18/26 |
0.00 |
0.00 |
242.50 |
247.45 |
0 |
Put |
MSFT|20260618|200.00P |
06/18/26 |
0.00 |
0.00 |
0.17 |
3.55 |
0 |
205.00
|
Call |
MSFT|20260618|205.00C |
06/18/26 |
0.00 |
0.00 |
238.00 |
243.00 |
0 |
Put |
MSFT|20260618|205.00P |
06/18/26 |
0.00 |
0.00 |
0.32 |
4.25 |
0 |
210.00
|
Call |
MSFT|20260618|210.00C |
06/18/26 |
0.00 |
0.00 |
234.00 |
238.50 |
0 |
Put |
MSFT|20260618|210.00P |
06/18/26 |
0.00 |
0.00 |
0.49 |
4.55 |
0 |
215.00
|
Call |
MSFT|20260618|215.00C |
06/18/26 |
0.00 |
0.00 |
229.50 |
234.50 |
0 |
Put |
MSFT|20260618|215.00P |
06/18/26 |
0.00 |
0.00 |
0.66 |
4.85 |
0 |
220.00
|
Call |
MSFT|20260618|220.00C |
06/18/26 |
0.00 |
0.00 |
225.00 |
229.80 |
0 |
Put |
MSFT|20260618|220.00P |
06/18/26 |
0.00 |
0.00 |
0.87 |
5.00 |
0 |
225.00
|
Call |
MSFT|20260618|225.00C |
06/18/26 |
0.00 |
0.00 |
221.00 |
225.45 |
0 |
Put |
MSFT|20260618|225.00P |
06/18/26 |
0.00 |
0.00 |
1.09 |
4.20 |
0 |
230.00
|
Call |
MSFT|20260618|230.00C |
06/18/26 |
0.00 |
0.00 |
217.00 |
221.50 |
0 |
Put |
MSFT|20260618|230.00P |
06/18/26 |
0.00 |
0.00 |
1.33 |
5.50 |
0 |
235.00
|
Call |
MSFT|20260618|235.00C |
06/18/26 |
0.00 |
0.00 |
212.50 |
217.40 |
0 |
Put |
MSFT|20260618|235.00P |
06/18/26 |
0.00 |
0.00 |
2.00 |
6.00 |
0 |
240.00
|
Call |
MSFT|20260618|240.00C |
06/18/26 |
0.00 |
0.00 |
208.50 |
213.00 |
0 |
Put |
MSFT|20260618|240.00P |
06/18/26 |
0.00 |
0.00 |
3.90 |
5.55 |
0 |
245.00
|
Call |
MSFT|20260618|245.00C |
06/18/26 |
0.00 |
0.00 |
204.00 |
208.95 |
0 |
Put |
MSFT|20260618|245.00P |
06/18/26 |
0.00 |
0.00 |
3.80 |
5.00 |
0 |
250.00
|
Call |
MSFT|20260618|250.00C |
06/18/26 |
0.00 |
0.00 |
200.00 |
204.95 |
0 |
Put |
MSFT|20260618|250.00P |
06/18/26 |
0.00 |
0.00 |
3.35 |
5.25 |
0 |
255.00
|
Call |
MSFT|20260618|255.00C |
06/18/26 |
0.00 |
0.00 |
196.00 |
200.35 |
0 |
Put |
MSFT|20260618|255.00P |
06/18/26 |
0.00 |
0.00 |
5.00 |
5.80 |
0 |
260.00
|
Call |
MSFT|20260618|260.00C |
06/18/26 |
0.00 |
0.00 |
192.00 |
196.15 |
0 |
Put |
MSFT|20260618|260.00P |
06/18/26 |
0.00 |
0.00 |
5.45 |
6.05 |
0 |
265.00
|
Call |
MSFT|20260618|265.00C |
06/18/26 |
0.00 |
0.00 |
188.00 |
192.35 |
0 |
Put |
MSFT|20260618|265.00P |
06/18/26 |
0.00 |
0.00 |
5.70 |
6.65 |
0 |
270.00
|
Call |
MSFT|20260618|270.00C |
06/18/26 |
0.00 |
0.00 |
184.00 |
187.55 |
0 |
Put |
MSFT|20260618|270.00P |
06/18/26 |
0.00 |
0.00 |
6.45 |
7.05 |
0 |
275.00
|
Call |
MSFT|20260618|275.00C |
06/18/26 |
0.00 |
0.00 |
180.00 |
184.10 |
0 |
Put |
MSFT|20260618|275.00P |
06/18/26 |
0.00 |
0.00 |
7.00 |
7.65 |
0 |
280.00
|
Call |
MSFT|20260618|280.00C |
06/18/26 |
0.00 |
0.00 |
176.00 |
180.25 |
0 |
Put |
MSFT|20260618|280.00P |
06/18/26 |
0.00 |
0.00 |
7.60 |
8.20 |
0 |
285.00
|
Call |
MSFT|20260618|285.00C |
06/18/26 |
0.00 |
0.00 |
172.00 |
176.30 |
0 |
Put |
MSFT|20260618|285.00P |
06/18/26 |
0.00 |
0.00 |
8.10 |
8.95 |
0 |
290.00
|
Call |
MSFT|20260618|290.00C |
06/18/26 |
0.00 |
0.00 |
168.00 |
172.80 |
0 |
Put |
MSFT|20260618|290.00P |
06/18/26 |
0.00 |
0.00 |
8.65 |
10.45 |
0 |
295.00
|
Call |
MSFT|20260618|295.00C |
06/18/26 |
0.00 |
0.00 |
164.60 |
168.95 |
0 |
Put |
MSFT|20260618|295.00P |
06/18/26 |
0.00 |
0.00 |
9.50 |
11.40 |
0 |
300.00
|
Call |
MSFT|20260618|300.00C |
06/18/26 |
0.00 |
0.00 |
160.55 |
164.20 |
0 |
Put |
MSFT|20260618|300.00P |
06/18/26 |
10.60 |
10.60 |
10.35 |
10.70 |
11 |
305.00
|
Call |
MSFT|20260618|305.00C |
06/18/26 |
0.00 |
0.00 |
157.40 |
160.10 |
0 |
Put |
MSFT|20260618|305.00P |
06/18/26 |
0.00 |
0.00 |
10.95 |
11.85 |
0 |
310.00
|
Call |
MSFT|20260618|310.00C |
06/18/26 |
0.00 |
0.00 |
153.00 |
156.35 |
0 |
Put |
MSFT|20260618|310.00P |
06/18/26 |
0.00 |
0.00 |
11.70 |
12.75 |
0 |
315.00
|
Call |
MSFT|20260618|315.00C |
06/18/26 |
0.00 |
0.00 |
149.80 |
152.80 |
0 |
Put |
MSFT|20260618|315.00P |
06/18/26 |
0.00 |
0.00 |
12.65 |
13.60 |
0 |
320.00
|
Call |
MSFT|20260618|320.00C |
06/18/26 |
0.00 |
0.00 |
145.50 |
148.95 |
0 |
Put |
MSFT|20260618|320.00P |
06/18/26 |
13.80 |
13.80 |
13.45 |
14.50 |
5 |
325.00
|
Call |
MSFT|20260618|325.00C |
06/18/26 |
0.00 |
0.00 |
142.35 |
145.40 |
0 |
Put |
MSFT|20260618|325.00P |
06/18/26 |
0.00 |
0.00 |
14.35 |
16.35 |
0 |
330.00
|
Call |
MSFT|20260618|330.00C |
06/18/26 |
0.00 |
0.00 |
138.55 |
141.80 |
0 |
Put |
MSFT|20260618|330.00P |
06/18/26 |
0.00 |
0.00 |
14.15 |
17.15 |
0 |
335.00
|
Call |
MSFT|20260618|335.00C |
06/18/26 |
0.00 |
0.00 |
135.10 |
138.35 |
0 |
Put |
MSFT|20260618|335.00P |
06/18/26 |
18.35 |
18.35 |
16.35 |
17.50 |
1 |
340.00
|
Call |
MSFT|20260618|340.00C |
06/18/26 |
0.00 |
0.00 |
131.50 |
134.80 |
0 |
Put |
MSFT|20260618|340.00P |
06/18/26 |
17.87 |
17.87 |
16.60 |
18.60 |
1 |
345.00
|
Call |
MSFT|20260618|345.00C |
06/18/26 |
0.00 |
0.00 |
128.45 |
131.35 |
0 |
Put |
MSFT|20260618|345.00P |
06/18/26 |
0.00 |
0.00 |
18.50 |
19.80 |
0 |
350.00
|
Call |
MSFT|20260618|350.00C |
06/18/26 |
0.00 |
0.00 |
124.65 |
128.00 |
0 |
Put |
MSFT|20260618|350.00P |
06/18/26 |
0.00 |
0.00 |
19.65 |
21.10 |
0 |
355.00
|
Call |
MSFT|20260618|355.00C |
06/18/26 |
0.00 |
0.00 |
121.55 |
124.85 |
0 |
Put |
MSFT|20260618|355.00P |
06/18/26 |
0.00 |
0.00 |
19.90 |
22.40 |
0 |
360.00
|
Call |
MSFT|20260618|360.00C |
06/18/26 |
0.00 |
0.00 |
118.05 |
121.50 |
0 |
Put |
MSFT|20260618|360.00P |
06/18/26 |
0.00 |
0.00 |
22.05 |
23.75 |
0 |
365.00
|
Call |
MSFT|20260618|365.00C |
06/18/26 |
0.00 |
0.00 |
115.15 |
118.65 |
0 |
Put |
MSFT|20260618|365.00P |
06/18/26 |
0.00 |
0.00 |
23.20 |
25.20 |
0 |
370.00
|
Call |
MSFT|20260618|370.00C |
06/18/26 |
0.00 |
0.00 |
111.55 |
114.90 |
0 |
Put |
MSFT|20260618|370.00P |
06/18/26 |
0.00 |
0.00 |
24.75 |
26.75 |
0 |
375.00
|
Call |
MSFT|20260618|375.00C |
06/18/26 |
0.00 |
0.00 |
108.70 |
111.75 |
0 |
Put |
MSFT|20260618|375.00P |
06/18/26 |
0.00 |
0.00 |
26.30 |
28.35 |
0 |
380.00
|
Call |
MSFT|20260618|380.00C |
06/18/26 |
0.00 |
0.00 |
105.90 |
108.70 |
0 |
Put |
MSFT|20260618|380.00P |
06/18/26 |
28.70 |
28.70 |
28.20 |
29.95 |
4 |
385.00
|
Call |
MSFT|20260618|385.00C |
06/18/26 |
0.00 |
0.00 |
102.70 |
105.75 |
0 |
Put |
MSFT|20260618|385.00P |
06/18/26 |
0.00 |
0.00 |
29.30 |
31.50 |
0 |
390.00
|
Call |
MSFT|20260618|390.00C |
06/18/26 |
0.00 |
0.00 |
99.65 |
102.70 |
0 |
Put |
MSFT|20260618|390.00P |
06/18/26 |
0.00 |
0.00 |
31.10 |
33.20 |
0 |
395.00
|
Call |
MSFT|20260618|395.00C |
06/18/26 |
0.00 |
0.00 |
96.75 |
100.70 |
0 |
Put |
MSFT|20260618|395.00P |
06/18/26 |
0.00 |
0.00 |
32.65 |
34.95 |
0 |
400.00
|
Call |
MSFT|20260618|400.00C |
06/18/26 |
0.00 |
0.00 |
93.80 |
96.85 |
0 |
Put |
MSFT|20260618|400.00P |
06/18/26 |
0.00 |
0.00 |
34.40 |
36.70 |
0 |
405.00
|
Call |
MSFT|20260618|405.00C |
06/18/26 |
0.00 |
0.00 |
91.10 |
94.05 |
0 |
Put |
MSFT|20260618|405.00P |
06/18/26 |
0.00 |
0.00 |
36.20 |
38.60 |
0 |
410.00
|
Call |
MSFT|20260618|410.00C |
06/18/26 |
0.00 |
0.00 |
88.20 |
91.75 |
0 |
Put |
MSFT|20260618|410.00P |
06/18/26 |
0.00 |
0.00 |
38.05 |
40.55 |
0 |
415.00
|
Call |
MSFT|20260618|415.00C |
06/18/26 |
0.00 |
0.00 |
85.60 |
88.50 |
0 |
Put |
MSFT|20260618|415.00P |
06/18/26 |
0.00 |
0.00 |
40.00 |
42.45 |
0 |
420.00
|
Call |
MSFT|20260618|420.00C |
06/18/26 |
88.25 |
88.25 |
82.70 |
85.95 |
5 |
Put |
MSFT|20260618|420.00P |
06/18/26 |
0.00 |
0.00 |
42.05 |
44.60 |
0 |
425.00
|
Call |
MSFT|20260618|425.00C |
06/18/26 |
0.00 |
0.00 |
80.10 |
83.30 |
0 |
Put |
MSFT|20260618|425.00P |
06/18/26 |
0.00 |
0.00 |
44.10 |
46.75 |
0 |
430.00
|
Call |
MSFT|20260618|430.00C |
06/18/26 |
0.00 |
0.00 |
77.80 |
80.55 |
0 |
Put |
MSFT|20260618|430.00P |
06/18/26 |
0.00 |
0.00 |
46.25 |
48.80 |
0 |
435.00
|
Call |
MSFT|20260618|435.00C |
06/18/26 |
0.00 |
0.00 |
75.00 |
78.00 |
0 |
Put |
MSFT|20260618|435.00P |
06/18/26 |
0.00 |
0.00 |
48.45 |
51.15 |
0 |
440.00
|
Call |
MSFT|20260618|440.00C |
06/18/26 |
0.00 |
0.00 |
73.05 |
74.95 |
0 |
Put |
MSFT|20260618|440.00P |
06/18/26 |
0.00 |
0.00 |
50.55 |
53.25 |
0 |
445.00
|
Call |
MSFT|20260618|445.00C |
06/18/26 |
0.00 |
0.00 |
70.30 |
73.10 |
0 |
Put |
MSFT|20260618|445.00P |
06/18/26 |
0.00 |
0.00 |
53.05 |
56.10 |
0 |
450.00
|
Call |
MSFT|20260618|450.00C |
06/18/26 |
0.00 |
0.00 |
67.95 |
70.70 |
0 |
Put |
MSFT|20260618|450.00P |
06/18/26 |
0.00 |
0.00 |
55.40 |
57.80 |
0 |
455.00
|
Call |
MSFT|20260618|455.00C |
06/18/26 |
0.00 |
0.00 |
65.40 |
68.50 |
0 |
Put |
MSFT|20260618|455.00P |
06/18/26 |
0.00 |
0.00 |
57.90 |
60.45 |
0 |
460.00
|
Call |
MSFT|20260618|460.00C |
06/18/26 |
0.00 |
0.00 |
63.30 |
66.15 |
0 |
Put |
MSFT|20260618|460.00P |
06/18/26 |
0.00 |
0.00 |
60.50 |
63.15 |
0 |
465.00
|
Call |
MSFT|20260618|465.00C |
06/18/26 |
0.00 |
0.00 |
60.90 |
64.10 |
0 |
Put |
MSFT|20260618|465.00P |
06/18/26 |
0.00 |
0.00 |
63.20 |
65.55 |
0 |
470.00
|
Call |
MSFT|20260618|470.00C |
06/18/26 |
0.00 |
0.00 |
58.50 |
62.45 |
0 |
Put |
MSFT|20260618|470.00P |
06/18/26 |
0.00 |
0.00 |
65.85 |
68.25 |
0 |
475.00
|
Call |
MSFT|20260618|475.00C |
06/18/26 |
60.26 |
60.26 |
56.80 |
59.55 |
3 |
Put |
MSFT|20260618|475.00P |
06/18/26 |
0.00 |
0.00 |
68.70 |
71.15 |
0 |
480.00
|
Call |
MSFT|20260618|480.00C |
06/18/26 |
58.02 |
58.02 |
54.45 |
57.75 |
1 |
Put |
MSFT|20260618|480.00P |
06/18/26 |
0.00 |
0.00 |
71.55 |
74.40 |
0 |
490.00
|
Call |
MSFT|20260618|490.00C |
06/18/26 |
0.00 |
0.00 |
50.45 |
54.10 |
0 |
Put |
MSFT|20260618|490.00P |
06/18/26 |
0.00 |
0.00 |
77.55 |
80.45 |
0 |
500.00
|
Call |
MSFT|20260618|500.00C |
06/18/26 |
0.00 |
0.00 |
46.80 |
49.95 |
0 |
Put |
MSFT|20260618|500.00P |
06/18/26 |
0.00 |
0.00 |
83.90 |
86.75 |
0 |
520.00
|
Call |
MSFT|20260618|520.00C |
06/18/26 |
0.00 |
0.00 |
39.90 |
43.30 |
0 |
Put |
MSFT|20260618|520.00P |
06/18/26 |
0.00 |
0.00 |
97.55 |
100.50 |
0 |
540.00
|
Call |
MSFT|20260618|540.00C |
06/18/26 |
36.21 |
36.21 |
33.95 |
35.95 |
1 |
Put |
MSFT|20260618|540.00P |
06/18/26 |
0.00 |
0.00 |
112.30 |
115.95 |
0 |
550.00
|
Call |
MSFT|20260618|550.00C |
06/18/26 |
32.07 |
32.07 |
30.60 |
33.20 |
1 |
Put |
MSFT|20260618|550.00P |
06/18/26 |
0.00 |
0.00 |
120.90 |
124.85 |
0 |
560.00
|
Call |
MSFT|20260618|560.00C |
06/18/26 |
30.75 |
30.75 |
28.65 |
31.35 |
3 |
Put |
MSFT|20260618|560.00P |
06/18/26 |
0.00 |
0.00 |
130.00 |
134.40 |
0 |
580.00
|
Call |
MSFT|20260618|580.00C |
06/18/26 |
25.38 |
25.38 |
24.00 |
25.75 |
2 |
Put |
MSFT|20260618|580.00P |
06/18/26 |
0.00 |
0.00 |
149.50 |
154.40 |
0 |
600.00
|
Call |
MSFT|20260618|600.00C |
06/18/26 |
21.00 |
21.00 |
19.95 |
21.75 |
10 |
Put |
MSFT|20260618|600.00P |
06/18/26 |
0.00 |
0.00 |
169.50 |
174.45 |
0 |
610.00
|
Call |
MSFT|20260618|610.00C |
06/18/26 |
0.00 |
0.00 |
18.25 |
20.80 |
0 |
Put |
MSFT|20260618|610.00P |
06/18/26 |
0.00 |
0.00 |
179.65 |
184.50 |
0 |
620.00
|
Call |
MSFT|20260618|620.00C |
06/18/26 |
0.00 |
0.00 |
16.00 |
19.65 |
0 |
Put |
MSFT|20260618|620.00P |
06/18/26 |
0.00 |
0.00 |
189.50 |
194.50 |
0 |
640.00
|
Call |
MSFT|20260618|640.00C |
06/18/26 |
14.95 |
14.95 |
13.40 |
16.50 |
1 |
Put |
MSFT|20260618|640.00P |
06/18/26 |
0.00 |
0.00 |
209.50 |
214.50 |
0 |