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 2 of 50
Contract MSFT260807C00465000
Side Call
Expiry7 Aug 2026
Strike465.00
Volume2899
OI1981
IV0.33
Contract MSFT260918C00460000
Side Call
Expiry18 Sep 2026
Strike460.00
Volume2863
OI12751
IV0.30
Contract MSFT260803P00440000
Side Put
Expiry3 Aug 2026
Strike440.00
Volume2783
OI1190
IV0.36
Contract MSFT260918C00480000
Side Call
Expiry18 Sep 2026
Strike480.00
Volume2721
OI9870
IV0.29
Contract MSFT260821P00460000
Side Put
Expiry21 Aug 2026
Strike460.00
Volume2663
OI2155
IV0.32
Contract MSFT260805P00450000
Side Put
Expiry5 Aug 2026
Strike450.00
Volume2562
OI193
IV0.34
Contract MSFT260807P00455000
Side Put
Expiry7 Aug 2026
Strike455.00
Volume2515
OI653
IV0.33
Contract MSFT260807C00475000
Side Call
Expiry7 Aug 2026
Strike475.00
Volume2405
OI1893
IV0.32
Contract MSFT260821C00520000
Side Call
Expiry21 Aug 2026
Strike520.00
Volume2388
OI8530
IV0.30
Contract MSFT260821C00420000
Side Call
Expiry21 Aug 2026
Strike420.00
Volume2369
OI13918
IV0.36
Contract MSFT260803P00465000
Side Put
Expiry3 Aug 2026
Strike465.00
Volume2358
OI18
IV0.27
Contract MSFT260803C00480000
Side Call
Expiry3 Aug 2026
Strike480.00
Volume2300
OI1133
IV0.25
Contract MSFT261016C00460000
Side Call
Expiry16 Oct 2026
Strike460.00
Volume2236
OI4932
IV0.30
Contract MSFT260807C00462500
Side Call
Expiry7 Aug 2026
Strike462.50
Volume2230
OI488
IV0.33
Contract MSFT260803P00447500
Side Put
Expiry3 Aug 2026
Strike447.50
Volume2181
OI390
IV0.31
Contract MSFT260918C00470000
Side Call
Expiry18 Sep 2026
Strike470.00
Volume2173
OI21511
IV0.30
Contract MSFT260803P00457500
Side Put
Expiry3 Aug 2026
Strike457.50
Volume2168
OI135
IV0.27
Contract MSFT260803P00452500
Side Put
Expiry3 Aug 2026
Strike452.50
Volume2079
OI130
IV0.29
Contract MSFT260803P00395000
Side Put
Expiry3 Aug 2026
Strike395.00
Volume2077
OI687
IV0.60
Contract MSFT260805C00462500
Side Call
Expiry5 Aug 2026
Strike462.50
Volume2071
OI233
IV0.34
Contract MSFT260807P00400000
Side Put
Expiry7 Aug 2026
Strike400.00
Volume2070
OI934
IV0.49
Contract MSFT260918P00300000
Side Put
Expiry18 Sep 2026
Strike300.00
Volume2034
OI5383
IV0.52
Contract MSFT260807C00490000
Side Call
Expiry7 Aug 2026
Strike490.00
Volume1996
OI821
IV0.32
Contract MSFT260807P00410000
Side Put
Expiry7 Aug 2026
Strike410.00
Volume1977
OI683
IV0.48
Contract MSFT260803P00462500
Side Put
Expiry3 Aug 2026
Strike462.50
Volume1949
OI8
IV0.26
Contract MSFT260821P00260000
Side Put
Expiry21 Aug 2026
Strike260.00
Volume1928
OI964
IV0.84
Contract MSFT260807C00450000
Side Call
Expiry7 Aug 2026
Strike450.00
Volume1920
OI3075
IV0.36
Contract MSFT260807P00270000
Side Put
Expiry7 Aug 2026
Strike270.00
Volume1904
OI76
IV1.21
Contract MSFT260821C00465000
Side Call
Expiry21 Aug 2026
Strike465.00
Volume1898
OI4845
IV0.30
Contract MSFT260918P00440000
Side Put
Expiry18 Sep 2026
Strike440.00
Volume1873
OI5086
IV0.31
Contract MSFT260803C00500000
Side Call
Expiry3 Aug 2026
Strike500.00
Volume1870
OI1059
IV0.31
Contract MSFT260807P00430000
Side Put
Expiry7 Aug 2026
Strike430.00
Volume1860
OI1456
IV0.40
Contract MSFT261016C00470000
Side Call
Expiry16 Oct 2026
Strike470.00
Volume1837
OI3753
IV0.30
Contract MSFT260821C00510000
Side Call
Expiry21 Aug 2026
Strike510.00
Volume1810
OI7074
IV0.30
Contract MSFT260803C00455000
Side Call
Expiry3 Aug 2026
Strike455.00
Volume1775
OI682
IV0.30
Contract MSFT260803C00457500
Side Call
Expiry3 Aug 2026
Strike457.50
Volume1769
OI342
IV0.25
Contract MSFT260814C00490000
Side Call
Expiry14 Aug 2026
Strike490.00
Volume1733
OI2052
IV0.30
Contract MSFT260805P00455000
Side Put
Expiry5 Aug 2026
Strike455.00
Volume1731
OI106
IV0.34
Contract MSFT261016P00380000
Side Put
Expiry16 Oct 2026
Strike380.00
Volume1723
OI5521
IV0.36
Contract MSFT260821C00490000
Side Call
Expiry21 Aug 2026
Strike490.00
Volume1694
OI10455
IV0.29