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 4 of 50
Contract MSFT260807C00495000
Side Call
Expiry7 Aug 2026
Strike495.00
Volume965
OI530
IV0.33
Contract MSFT260803P00430000
Side Put
Expiry3 Aug 2026
Strike430.00
Volume963
OI1136
IV0.43
Contract MSFT260803C00485000
Side Call
Expiry3 Aug 2026
Strike485.00
Volume949
OI226
IV0.25
Contract MSFT260821P00435000
Side Put
Expiry21 Aug 2026
Strike435.00
Volume930
OI827
IV0.33
Contract MSFT260807P00457500
Side Put
Expiry7 Aug 2026
Strike457.50
Volume919
OI138
IV0.33
Contract MSFT260828C00440000
Side Call
Expiry28 Aug 2026
Strike440.00
Volume909
OI1298
IV0.32
Contract MSFT260821P00390000
Side Put
Expiry21 Aug 2026
Strike390.00
Volume907
OI6471
IV0.43
Contract MSFT260814C00470000
Side Call
Expiry14 Aug 2026
Strike470.00
Volume906
OI659
IV0.32
Contract MSFT260821P00235000
Side Put
Expiry21 Aug 2026
Strike235.00
Volume900
OI153
IV0.87
Contract MSFT260807P00445000
Side Put
Expiry7 Aug 2026
Strike445.00
Volume896
OI621
IV0.35
Contract MSFT260821C00400000
Side Call
Expiry21 Aug 2026
Strike400.00
Volume886
OI18399
IV0.41
Contract MSFT260918C00435000
Side Call
Expiry18 Sep 2026
Strike435.00
Volume879
OI736
IV0.32
Contract MSFT260807C00472500
Side Call
Expiry7 Aug 2026
Strike472.50
Volume870
OI1848
IV0.32
Contract MSFT260814C00450000
Side Call
Expiry14 Aug 2026
Strike450.00
Volume860
OI1327
IV0.34
Contract MSFT260810P00460000
Side Put
Expiry10 Aug 2026
Strike460.00
Volume845
OI7
IV0.29
Contract MSFT261016P00390000
Side Put
Expiry16 Oct 2026
Strike390.00
Volume834
OI4923
IV0.35
Contract MSFT260918C00485000
Side Call
Expiry18 Sep 2026
Strike485.00
Volume832
OI940
IV0.29
Contract MSFT260918C00420000
Side Call
Expiry18 Sep 2026
Strike420.00
Volume822
OI9692
IV0.33
Contract MSFT260918P00460000
Side Put
Expiry18 Sep 2026
Strike460.00
Volume822
OI4795
IV0.31
Contract MSFT260828P00400000
Side Put
Expiry28 Aug 2026
Strike400.00
Volume818
OI334
IV0.38
Contract MSFT260814P00460000
Side Put
Expiry14 Aug 2026
Strike460.00
Volume816
OI67
IV0.32
Contract MSFT260918P00370000
Side Put
Expiry18 Sep 2026
Strike370.00
Volume811
OI8018
IV0.40
Contract MSFT260904C00500000
Side Call
Expiry4 Sep 2026
Strike500.00
Volume810
OI405
IV0.29
Contract MSFT260805P00445000
Side Put
Expiry5 Aug 2026
Strike445.00
Volume801
OI240
IV0.37
Contract MSFT260814C00500000
Side Call
Expiry14 Aug 2026
Strike500.00
Volume789
OI1158
IV0.31
Contract MSFT260821C00410000
Side Call
Expiry21 Aug 2026
Strike410.00
Volume773
OI11977
IV0.39
Contract MSFT260918P00340000
Side Put
Expiry18 Sep 2026
Strike340.00
Volume766
OI7351
IV0.44
Contract MSFT260918C00465000
Side Call
Expiry18 Sep 2026
Strike465.00
Volume764
OI1322
IV0.30
Contract MSFT260803P00442500
Side Put
Expiry3 Aug 2026
Strike442.50
Volume756
OI397
IV0.34
Contract MSFT261016P00400000
Side Put
Expiry16 Oct 2026
Strike400.00
Volume752
OI4454
IV0.34
Contract MSFT260803P00425000
Side Put
Expiry3 Aug 2026
Strike425.00
Volume752
OI414
IV0.44
Contract MSFT260805C00452500
Side Call
Expiry5 Aug 2026
Strike452.50
Volume752
OI184
IV0.35
Contract MSFT260814P00455000
Side Put
Expiry14 Aug 2026
Strike455.00
Volume747
OI312
IV0.32
Contract MSFT261016C00505000
Side Call
Expiry16 Oct 2026
Strike505.00
Volume743
OI195
IV0.29
Contract MSFT261016P00450000
Side Put
Expiry16 Oct 2026
Strike450.00
Volume738
OI492
IV0.31
Contract MSFT261016C00495000
Side Call
Expiry16 Oct 2026
Strike495.00
Volume737
OI1583
IV0.30
Contract MSFT260807P00435000
Side Put
Expiry7 Aug 2026
Strike435.00
Volume725
OI731
IV0.38
Contract MSFT260814C00440000
Side Call
Expiry14 Aug 2026
Strike440.00
Volume722
OI1246
IV0.37
Contract MSFT260814C00460000
Side Call
Expiry14 Aug 2026
Strike460.00
Volume722
OI717
IV0.32
Contract MSFT261016P00360000
Side Put
Expiry16 Oct 2026
Strike360.00
Volume707
OI4199
IV0.38