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 5 of 50
Contract MSFT260807P00470000
Side Put
Expiry7 Aug 2026
Strike470.00
Volume706
OI19
IV0.32
Contract MSFT260807P00462500
Side Put
Expiry7 Aug 2026
Strike462.50
Volume705
OI88
IV0.32
Contract MSFT260821P00455000
Side Put
Expiry21 Aug 2026
Strike455.00
Volume702
OI712
IV0.32
Contract MSFT261016C00475000
Side Call
Expiry16 Oct 2026
Strike475.00
Volume698
OI1266
IV0.30
Contract MSFT260918P00390000
Side Put
Expiry18 Sep 2026
Strike390.00
Volume692
OI7996
IV0.37
Contract MSFT260918C00490000
Side Call
Expiry18 Sep 2026
Strike490.00
Volume690
OI6387
IV0.29
Contract MSFT260918C00520000
Side Call
Expiry18 Sep 2026
Strike520.00
Volume681
OI10682
IV0.29
Contract MSFT260803P00435000
Side Put
Expiry3 Aug 2026
Strike435.00
Volume680
OI234
IV0.40
Contract MSFT260814P00450000
Side Put
Expiry14 Aug 2026
Strike450.00
Volume655
OI577
IV0.33
Contract MSFT260805P00462500
Side Put
Expiry5 Aug 2026
Strike462.50
Volume655
OI25
IV0.34
Contract MSFT260807P00452500
Side Put
Expiry7 Aug 2026
Strike452.50
Volume647
OI98
IV0.34
Contract MSFT260803P00470000
Side Put
Expiry3 Aug 2026
Strike470.00
Volume645
OI21
IV0.26
Contract MSFT260821C00495000
Side Call
Expiry21 Aug 2026
Strike495.00
Volume642
OI1197
IV0.29
Contract MSFT261016P00445000
Side Put
Expiry16 Oct 2026
Strike445.00
Volume628
OI325
IV0.31
Contract MSFT260821C00430000
Side Call
Expiry21 Aug 2026
Strike430.00
Volume624
OI13557
IV0.35
Contract MSFT260904C00465000
Side Call
Expiry4 Sep 2026
Strike465.00
Volume614
OI12550
IV0.30
Contract MSFT260821P00350000
Side Put
Expiry21 Aug 2026
Strike350.00
Volume608
OI12104
IV0.54
Contract MSFT260918C00475000
Side Call
Expiry18 Sep 2026
Strike475.00
Volume605
OI1972
IV0.29
Contract MSFT260821P00410000
Side Put
Expiry21 Aug 2026
Strike410.00
Volume602
OI5808
IV0.39
Contract MSFT260807C00440000
Side Call
Expiry7 Aug 2026
Strike440.00
Volume596
OI2340
IV0.39
Contract MSFT260807P00350000
Side Put
Expiry7 Aug 2026
Strike350.00
Volume587
OI3062
IV0.73
Contract MSFT260810P00450000
Side Put
Expiry10 Aug 2026
Strike450.00
Volume586
OI1724
IV0.30
Contract MSFT260821P00265000
Side Put
Expiry21 Aug 2026
Strike265.00
Volume583
OI725
IV0.83
Contract MSFT260807C00482500
Side Call
Expiry7 Aug 2026
Strike482.50
Volume574
OI466
IV0.32
Contract MSFT260803C00482500
Side Call
Expiry3 Aug 2026
Strike482.50
Volume569
OI116
IV0.25
Contract MSFT260807P00465000
Side Put
Expiry7 Aug 2026
Strike465.00
Volume559
OI53
IV0.33
Contract MSFT260918P00450000
Side Put
Expiry18 Sep 2026
Strike450.00
Volume556
OI4340
IV0.31
Contract MSFT260803C00447500
Side Call
Expiry3 Aug 2026
Strike447.50
Volume556
OI169
IV0.36
Contract MSFT260821C00425000
Side Call
Expiry21 Aug 2026
Strike425.00
Volume547
OI3279
IV0.37
Contract MSFT260807P00405000
Side Put
Expiry7 Aug 2026
Strike405.00
Volume547
OI687
IV0.48
Contract MSFT260814P00420000
Side Put
Expiry14 Aug 2026
Strike420.00
Volume546
OI211
IV0.39
Contract MSFT260918C00510000
Side Call
Expiry18 Sep 2026
Strike510.00
Volume543
OI5596
IV0.29
Contract MSFT260821P00445000
Side Put
Expiry21 Aug 2026
Strike445.00
Volume542
OI2228
IV0.32
Contract MSFT260918P00420000
Side Put
Expiry18 Sep 2026
Strike420.00
Volume535
OI5685
IV0.33
Contract MSFT260828P00450000
Side Put
Expiry28 Aug 2026
Strike450.00
Volume535
OI149
IV0.32
Contract MSFT260814C00410000
Side Call
Expiry14 Aug 2026
Strike410.00
Volume531
OI2130
IV0.43
Contract MSFT260821C00445000
Side Call
Expiry21 Aug 2026
Strike445.00
Volume529
OI3385
IV0.32
Contract MSFT260814C00465000
Side Call
Expiry14 Aug 2026
Strike465.00
Volume529
OI918
IV0.32
Contract MSFT260803P00410000
Side Put
Expiry3 Aug 2026
Strike410.00
Volume520
OI95
IV0.66
Contract MSFT260805P00430000
Side Put
Expiry5 Aug 2026
Strike430.00
Volume515
OI384
IV0.41