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 6 of 50
Contract MSFT260803P00467500
Side Put
Expiry3 Aug 2026
Strike467.50
Volume1298
OI99
IV0.37
Contract MSFT260918P00460000
Side Put
Expiry18 Sep 2026
Strike460.00
Volume1296
OI5198
IV0.30
Contract MSFT260918C00490000
Side Call
Expiry18 Sep 2026
Strike490.00
Volume1288
OI6585
IV0.32
Contract MSFT260918C00560000
Side Call
Expiry18 Sep 2026
Strike560.00
Volume1284
OI2569
IV0.31
Contract MSFT260918C00590000
Side Call
Expiry18 Sep 2026
Strike590.00
Volume1279
OI2162
IV0.32
Contract MSFT261218C00500000
Side Call
Expiry18 Dec 2026
Strike500.00
Volume1269
OI13407
IV0.35
Contract MSFT260807P00450000
Side Put
Expiry7 Aug 2026
Strike450.00
Volume1231
OI2924
IV0.40
Contract MSFT260821C00520000
Side Call
Expiry21 Aug 2026
Strike520.00
Volume1230
OI9329
IV0.31
Contract MSFT260814C00500000
Side Call
Expiry14 Aug 2026
Strike500.00
Volume1217
OI1328
IV0.33
Contract MSFT261016C00500000
Side Call
Expiry16 Oct 2026
Strike500.00
Volume1209
OI23152
IV0.33
Contract MSFT260814C00485000
Side Call
Expiry14 Aug 2026
Strike485.00
Volume1114
OI1315
IV0.36
Contract MSFT260803C00475000
Side Call
Expiry3 Aug 2026
Strike475.00
Volume1112
OI1641
IV0.55
Contract MSFT260807P00460000
Side Put
Expiry7 Aug 2026
Strike460.00
Volume1094
OI1045
IV0.36
Contract MSFT260805C00520000
Side Call
Expiry5 Aug 2026
Strike520.00
Volume1088
OI2
IV0.44
Contract MSFT260805C00510000
Side Call
Expiry5 Aug 2026
Strike510.00
Volume1087
OI13
IV0.39
Contract MSFT260803P00450000
Side Put
Expiry3 Aug 2026
Strike450.00
Volume1053
OI2015
IV0.52
Contract MSFT260803C00525000
Side Call
Expiry3 Aug 2026
Strike525.00
Volume1048
OI107
IV0.58
Contract MSFT260918P00270000
Side Put
Expiry18 Sep 2026
Strike270.00
Volume1033
OI969
IV0.66
Contract MSFT261016C00450000
Side Call
Expiry16 Oct 2026
Strike450.00
Volume1026
OI7551
IV0.36
Contract MSFT260821C00495000
Side Call
Expiry21 Aug 2026
Strike495.00
Volume1026
OI1341
IV0.32
Contract MSFT260821C00460000
Side Call
Expiry21 Aug 2026
Strike460.00
Volume1005
OI59187
IV0.36
Contract MSFT260821C00470000
Side Call
Expiry21 Aug 2026
Strike470.00
Volume1004
OI14116
IV0.35
Contract MSFT260807C00495000
Side Call
Expiry7 Aug 2026
Strike495.00
Volume993
OI863
IV0.38
Contract MSFT260807C00520000
Side Call
Expiry7 Aug 2026
Strike520.00
Volume969
OI415
IV0.38
Contract MSFT260807P00490000
Side Put
Expiry7 Aug 2026
Strike490.00
Volume965
OI11
IV0.31
Contract MSFT261218C00450000
Side Call
Expiry18 Dec 2026
Strike450.00
Volume961
OI6852
IV0.40
Contract MSFT260821C00515000
Side Call
Expiry21 Aug 2026
Strike515.00
Volume952
OI2947
IV0.31
Contract MSFT260805P00475000
Side Put
Expiry5 Aug 2026
Strike475.00
Volume948
OI20
IV0.33
Contract MSFT260805P00465000
Side Put
Expiry5 Aug 2026
Strike465.00
Volume929
OI237
IV0.36
Contract MSFT260810P00490000
Side Put
Expiry10 Aug 2026
Strike490.00
Volume915
OI5
IV0.28
Contract MSFT260918C00530000
Side Call
Expiry18 Sep 2026
Strike530.00
Volume913
OI12259
IV0.31
Contract MSFT260821C00510000
Side Call
Expiry21 Aug 2026
Strike510.00
Volume912
OI8046
IV0.31
Contract MSFT260821P00235000
Side Put
Expiry21 Aug 2026
Strike235.00
Volume900
OI1053
IV1.44
Contract MSFT261016P00405000
Side Put
Expiry16 Oct 2026
Strike405.00
Volume866
OI1375
IV0.34
Contract MSFT260918C00450000
Side Call
Expiry18 Sep 2026
Strike450.00
Volume864
OI19018
IV0.36
Contract MSFT260805C00485000
Side Call
Expiry5 Aug 2026
Strike485.00
Volume855
OI255
IV0.40
Contract MSFT261016P00385000
Side Put
Expiry16 Oct 2026
Strike385.00
Volume853
OI1819
IV0.35
Contract MSFT260805C00470000
Side Call
Expiry5 Aug 2026
Strike470.00
Volume847
OI2316
IV0.49
Contract MSFT260918P00435000
Side Put
Expiry18 Sep 2026
Strike435.00
Volume844
OI1060
IV0.31
Contract MSFT260807C00540000
Side Call
Expiry7 Aug 2026
Strike540.00
Volume831
OI288
IV0.44