Contract Tape

MSFT most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 2000 records

Detail Tape

MSFT most active options contracts

Page 1 of 50
Contract MSFT260821C00500000
Side Call
Expiry21 Aug 2026
Strike500.00
Volume81296
OI117051
IV0.29
Contract MSFT260807C00470000
Side Call
Expiry7 Aug 2026
Strike470.00
Volume30138
OI25215
IV0.33
Contract MSFT260821C00460000
Side Call
Expiry21 Aug 2026
Strike460.00
Volume20752
OI69448
IV0.30
Contract MSFT261016C00500000
Side Call
Expiry16 Oct 2026
Strike500.00
Volume19486
OI5454
IV0.29
Contract MSFT260918C00450000
Side Call
Expiry18 Sep 2026
Strike450.00
Volume18990
OI28661
IV0.31
Contract MSFT261016C00570000
Side Call
Expiry16 Oct 2026
Strike570.00
Volume17865
OI62
IV0.29
Contract MSFT260918C00530000
Side Call
Expiry18 Sep 2026
Strike530.00
Volume17651
OI22692
IV0.28
Contract MSFT260918C00430000
Side Call
Expiry18 Sep 2026
Strike430.00
Volume13867
OI18707
IV0.32
Contract MSFT260918C00500000
Side Call
Expiry18 Sep 2026
Strike500.00
Volume11078
OI17511
IV0.29
Contract MSFT260803C00470000
Side Call
Expiry3 Aug 2026
Strike470.00
Volume8599
OI4319
IV0.25
Contract MSFT260821C00480000
Side Call
Expiry21 Aug 2026
Strike480.00
Volume7881
OI24237
IV0.30
Contract MSFT260807C00460000
Side Call
Expiry7 Aug 2026
Strike460.00
Volume6811
OI3177
IV0.33
Contract MSFT260803C00460000
Side Call
Expiry3 Aug 2026
Strike460.00
Volume6785
OI1109
IV0.26
Contract MSFT260803C00465000
Side Call
Expiry3 Aug 2026
Strike465.00
Volume6484
OI642
IV0.25
Contract MSFT260807C00480000
Side Call
Expiry7 Aug 2026
Strike480.00
Volume5718
OI3945
IV0.32
Contract MSFT260821P00450000
Side Put
Expiry21 Aug 2026
Strike450.00
Volume5187
OI4244
IV0.32
Contract MSFT260805C00470000
Side Call
Expiry5 Aug 2026
Strike470.00
Volume5163
OI335
IV0.32
Contract MSFT260803C00452500
Side Call
Expiry3 Aug 2026
Strike452.50
Volume5038
OI284
IV0.30
Contract MSFT260803P00450000
Side Put
Expiry3 Aug 2026
Strike450.00
Volume4839
OI600
IV0.29
Contract MSFT260803C00467500
Side Call
Expiry3 Aug 2026
Strike467.50
Volume4708
OI199
IV0.25
Contract MSFT260803P00455000
Side Put
Expiry3 Aug 2026
Strike455.00
Volume4700
OI619
IV0.27
Contract MSFT260821P00430000
Side Put
Expiry21 Aug 2026
Strike430.00
Volume4667
OI4691
IV0.34
Contract MSFT260803P00445000
Side Put
Expiry3 Aug 2026
Strike445.00
Volume4590
OI427
IV0.33
Contract MSFT260803P00460000
Side Put
Expiry3 Aug 2026
Strike460.00
Volume4353
OI115
IV0.27
Contract MSFT260803C00475000
Side Call
Expiry3 Aug 2026
Strike475.00
Volume4008
OI1015
IV0.25
Contract MSFT260821P00400000
Side Put
Expiry21 Aug 2026
Strike400.00
Volume3903
OI7870
IV0.41
Contract MSFT260821C00450000
Side Call
Expiry21 Aug 2026
Strike450.00
Volume3894
OI35015
IV0.31
Contract MSFT260803P00400000
Side Put
Expiry3 Aug 2026
Strike400.00
Volume3826
OI892
IV0.62
Contract MSFT260807P00415000
Side Put
Expiry7 Aug 2026
Strike415.00
Volume3785
OI511
IV0.46
Contract MSFT260807P00460000
Side Put
Expiry7 Aug 2026
Strike460.00
Volume3603
OI234
IV0.33
Contract MSFT260821P00440000
Side Put
Expiry21 Aug 2026
Strike440.00
Volume3553
OI3175
IV0.33
Contract MSFT260803C00462500
Side Call
Expiry3 Aug 2026
Strike462.50
Volume3412
OI261
IV0.26
Contract MSFT260807C00457500
Side Call
Expiry7 Aug 2026
Strike457.50
Volume3391
OI842
IV0.34
Contract MSFT260807P00427500
Side Put
Expiry7 Aug 2026
Strike427.50
Volume3292
OI243
IV0.40
Contract MSFT260821C00470000
Side Call
Expiry21 Aug 2026
Strike470.00
Volume3278
OI14353
IV0.30
Contract MSFT260821P00420000
Side Put
Expiry21 Aug 2026
Strike420.00
Volume3271
OI6335
IV0.37
Contract MSFT260807P00440000
Side Put
Expiry7 Aug 2026
Strike440.00
Volume3235
OI1167
IV0.37
Contract MSFT260805C00480000
Side Call
Expiry5 Aug 2026
Strike480.00
Volume3192
OI774
IV0.30
Contract MSFT260807C00500000
Side Call
Expiry7 Aug 2026
Strike500.00
Volume2926
OI1984
IV0.32
Contract MSFT260807P00450000
Side Put
Expiry7 Aug 2026
Strike450.00
Volume2909
OI2271
IV0.34