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 3 of 50
Contract MSFT260805C00472500
Side Call
Expiry5 Aug 2026
Strike472.50
Volume1589
OI222
IV0.31
Contract MSFT260828C00500000
Side Call
Expiry28 Aug 2026
Strike500.00
Volume1568
OI1298
IV0.29
Contract MSFT260805C00465000
Side Call
Expiry5 Aug 2026
Strike465.00
Volume1556
OI411
IV0.31
Contract MSFT260807P00422500
Side Put
Expiry7 Aug 2026
Strike422.50
Volume1500
OI199
IV0.24
Contract MSFT260821C00475000
Side Call
Expiry21 Aug 2026
Strike475.00
Volume1467
OI3557
IV0.30
Contract MSFT260807P00425000
Side Put
Expiry7 Aug 2026
Strike425.00
Volume1434
OI576
IV0.40
Contract MSFT260918C00540000
Side Call
Expiry18 Sep 2026
Strike540.00
Volume1427
OI3386
IV0.29
Contract MSFT260803C00450000
Side Call
Expiry3 Aug 2026
Strike450.00
Volume1418
OI1863
IV0.31
Contract MSFT260807P00420000
Side Put
Expiry7 Aug 2026
Strike420.00
Volume1388
OI942
IV0.41
Contract MSFT260805C00490000
Side Call
Expiry5 Aug 2026
Strike490.00
Volume1343
OI126
IV0.30
Contract MSFT260805C00467500
Side Call
Expiry5 Aug 2026
Strike467.50
Volume1336
OI197
IV0.31
Contract MSFT260821C00455000
Side Call
Expiry21 Aug 2026
Strike455.00
Volume1304
OI7132
IV0.31
Contract MSFT260918C00455000
Side Call
Expiry18 Sep 2026
Strike455.00
Volume1283
OI2667
IV0.30
Contract MSFT260821C00505000
Side Call
Expiry21 Aug 2026
Strike505.00
Volume1276
OI2475
IV0.29
Contract MSFT260807P00380000
Side Put
Expiry7 Aug 2026
Strike380.00
Volume1275
OI5589
IV0.58
Contract MSFT260918P00360000
Side Put
Expiry18 Sep 2026
Strike360.00
Volume1251
OI12975
IV0.41
Contract MSFT261016P00460000
Side Put
Expiry16 Oct 2026
Strike460.00
Volume1250
OI329
IV0.31
Contract MSFT260805P00460000
Side Put
Expiry5 Aug 2026
Strike460.00
Volume1233
OI64
IV0.32
Contract MSFT260814C00480000
Side Call
Expiry14 Aug 2026
Strike480.00
Volume1219
OI719
IV0.31
Contract MSFT260807C00455000
Side Call
Expiry7 Aug 2026
Strike455.00
Volume1194
OI3828
IV0.35
Contract MSFT260821P00415000
Side Put
Expiry21 Aug 2026
Strike415.00
Volume1183
OI2132
IV0.37
Contract MSFT260821P00465000
Side Put
Expiry21 Aug 2026
Strike465.00
Volume1180
OI385
IV0.31
Contract MSFT260821C00440000
Side Call
Expiry21 Aug 2026
Strike440.00
Volume1146
OI13667
IV0.32
Contract MSFT260803C00472500
Side Call
Expiry3 Aug 2026
Strike472.50
Volume1134
OI261
IV0.25
Contract MSFT260821P00425000
Side Put
Expiry21 Aug 2026
Strike425.00
Volume1132
OI862
IV0.36
Contract MSFT260828C00470000
Side Call
Expiry28 Aug 2026
Strike470.00
Volume1130
OI881
IV0.30
Contract MSFT261016C00465000
Side Call
Expiry16 Oct 2026
Strike465.00
Volume1123
OI942
IV0.30
Contract MSFT260918C00550000
Side Call
Expiry18 Sep 2026
Strike550.00
Volume1053
OI5362
IV0.29
Contract MSFT260805C00460000
Side Call
Expiry5 Aug 2026
Strike460.00
Volume1052
OI379
IV0.35
Contract MSFT260803P00420000
Side Put
Expiry3 Aug 2026
Strike420.00
Volume1048
OI275
IV0.50
Contract MSFT260807C00477500
Side Call
Expiry7 Aug 2026
Strike477.50
Volume1041
OI206
IV0.33
Contract MSFT261016C00480000
Side Call
Expiry16 Oct 2026
Strike480.00
Volume1037
OI3385
IV0.30
Contract MSFT260821C00360000
Side Call
Expiry21 Aug 2026
Strike360.00
Volume1029
OI2254
IV0.54
Contract MSFT260918P00400000
Side Put
Expiry18 Sep 2026
Strike400.00
Volume1025
OI10120
IV0.36
Contract MSFT260828C00460000
Side Call
Expiry28 Aug 2026
Strike460.00
Volume1014
OI586
IV0.31
Contract MSFT260807C00467500
Side Call
Expiry7 Aug 2026
Strike467.50
Volume988
OI977
IV0.33
Contract MSFT261016P00350000
Side Put
Expiry16 Oct 2026
Strike350.00
Volume979
OI5294
IV0.39
Contract MSFT260803C00477500
Side Call
Expiry3 Aug 2026
Strike477.50
Volume977
OI393
IV0.25
Contract MSFT260918C00400000
Side Call
Expiry18 Sep 2026
Strike400.00
Volume972
OI10022
IV0.35
Contract MSFT260807C00485000
Side Call
Expiry7 Aug 2026
Strike485.00
Volume969
OI943
IV0.33