MSFT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

531.01

Change

-0.32

Open

532.20

Previous

531.33

High

534.57

Low

526.14

Bid

-

Ask

-

Volume

23,225,286

Trades

-

Dividend

0.42

Yield

2.17%

Ex-Div

Nov 15, 2017

Impl Vol

0.402

Hist Vol

0.305

Opt Volume

480,549

Open Int

3,476,043

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261030C00525000	16.35	18.55	17.10	7.20	1,282	17,429	W	525.00	MSFT 261030P00525000	9.00	10.25	7.95	1.18	4,217	1,940	W
MSFT 261030C00527500	15.05	16.90	33.92	5.43	3,088	644	W	527.50	MSFT 261030P00527500	10.50	11.75	9.53	1.90	1,206	953	W
MSFT 261030C00530000	13.85	14.90	24.00	3.92	6,453	7,797	W	530.00	MSFT 261030P00530000	11.35	12.75	10.47	2.89	3,111	3,071	W
MSFT 261030C00532500	11.55	14.35	12.80	2.70	1,834	1,809	W	532.50	MSFT 261030P00532500	12.40	14.90	13.55	4.18	415	891	W
MSFT 261030C00535000	11.45	12.80	30.00	1.77	4,667	2,646	W	535.00	MSFT 261030P00535000	13.45	16.15	15.52	5.75	345	742	W
MSFT 261030C00537500	10.20	11.75	10.76	1.10	778	612	W	537.50	MSFT 261030P00537500	14.85	17.80	17.40	7.58	127	442	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261102C00525000	16.75	19.10	16.80	10.32	75	132	S	525.00	MSFT 261102P00525000	9.55	11.10	10.85	4.06	292	140	S
MSFT 261102C00527500	14.45	17.90	15.48	8.79	274	104	S	527.50	MSFT 261102P00527500	10.45	12.65	11.80	5.03	421	162	S
MSFT 261102C00530000	14.25	16.75	24.00	7.41	1,689	2,635	S	530.00	MSFT 261102P00530000	11.30	14.60	12.94	6.15	529	2,193	S
MSFT 261102C00532500	12.85	14.55	13.30	6.18	332	307	S	532.50	MSFT 261102P00532500	12.75	15.40	10.80	7.42	78	114	S
MSFT 261102C00535000	11.90	13.40	11.60	5.09	352	320	S	535.00	MSFT 261102P00535000	14.15	16.95	16.18	8.83	64	74	S
MSFT 261102C00537500	10.30	12.35	10.68	4.14	125	58	S	537.50	MSFT 261102P00537500	15.30	18.00	18.80	10.38	5	9	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261104C00525000	17.35	20.00	17.50	11.93	16	21	W	525.00	MSFT 261104P00525000	10.50	11.65	10.90	5.37	95	105	W
MSFT 261104C00527500	16.05	18.40	27.10	10.45	99	43	W	527.50	MSFT 261104P00527500	11.00	13.30	8.83	6.39	78	46	W
MSFT 261104C00530000	14.80	17.45	16.00	9.09	303	178	W	530.00	MSFT 261104P00530000	12.10	14.45	1.00	7.52	749	172	W
MSFT 261104C00532500	13.40	15.70	13.60	7.84	24	84	W	532.50	MSFT 261104P00532500	13.55	15.85	15.25	8.77	877	58	W
MSFT 261104C00535000	12.40	14.45	12.65	6.72	63	63	W	535.00	MSFT 261104P00535000	14.55	17.40	18.38	10.15	607	4	W
MSFT 261104C00537500	11.15	13.25	11.80	5.71	37	30	W	537.50	MSFT 261104P00537500	15.85	18.60	11.95	11.64	8	19	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261106C00525000	17.55	20.80	25.05	13.41	593	710	W	525.00	MSFT 261106P00525000	10.45	12.45	4.60	6.42	152	626	W
MSFT 261106C00527500	16.35	18.90	16.75	11.95	319	38	W	527.50	MSFT 261106P00527500	12.00	13.55	14.60	7.46	504	62	W
MSFT 261106C00530000	15.70	17.00	16.05	10.59	1,990	977	W	530.00	MSFT 261106P00530000	12.65	15.70	14.50	8.59	638	616	W
MSFT 261106C00532500	14.25	16.40	14.10	9.33	172	247	W	532.50	MSFT 261106P00532500	13.55	16.15	15.96	9.83	906	242	W
MSFT 261106C00535000	13.35	14.80	13.37	8.18	473	1,005	W	535.00	MSFT 261106P00535000	14.80	18.20	15.96	11.17	1,773	371	W
MSFT 261106C00537500	11.60	13.60	11.94	7.13	146	337	W	537.50	MSFT 261106P00537500	16.35	18.90	17.75	12.62	33	14	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261109C00520000	20.60	23.30	21.25	18.67	10	11	S	520.00	MSFT 261109P00520000	8.95	11.20	10.00	5.83	50	17	S
MSFT 261109C00525000	17.60	21.25	30.05	15.51	41	53	S	525.00	MSFT 261109P00525000	10.80	13.35	13.04	7.65	24	3	S
MSFT 261109C00530000	15.85	17.60	16.96	12.69	72	67	S	530.00	MSFT 261109P00530000	12.95	16.30	14.34	9.82	79	24	S
MSFT 261109C00535000	12.55	15.40	12.70	10.23	15	17	S	535.00	MSFT 261109P00535000	15.20	18.65	19.35	12.34	15	104	S
MSFT 261109C00540000	10.90	13.00	11.30	8.11	14	19	S	540.00	MSFT 261109P00540000	18.00	21.40	21.09	15.20	0	1	S
MSFT 261109C00545000	8.25	10.85	9.25	6.32	16	5	S	545.00	MSFT 261109P00545000	20.85	24.35	24.13	18.40	0	1	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261111C00520000	21.10	24.25	20.34	20.03	6	7	W	520.00	MSFT 261111P00520000	9.25	11.85	11.10	6.46	31	0	W
MSFT 261111C00525000	18.45	21.35	20.00	16.88	38	7	W	525.00	MSFT 261111P00525000	10.95	13.50	13.53	8.29	7	0	W
MSFT 261111C00530000	16.30	17.70	17.00	14.06	51	7	W	530.00	MSFT 261111P00530000	13.40	15.80	16.45	10.44	62	9	W
MSFT 261111C00535000	13.05	16.30	13.98	11.55	33	31	W	535.00	MSFT 261111P00535000	15.80	19.15	20.05	12.91	33	18	W
MSFT 261111C00540000	10.95	13.50	11.95	9.37	39	6	W	540.00	MSFT 261111P00540000	18.20	21.85	15.00	15.71	5	1	W
MSFT 261111C00545000	8.70	11.85	9.72	7.49	11	1	W	545.00	MSFT 261111P00545000	21.10	24.90	25.95	18.81	9	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261113C00525000	19.05	21.65	19.34	18.25	17	438	W	525.00	MSFT 261113P00525000	11.65	13.70	13.46	8.82	179	422	W
MSFT 261113C00527500	17.65	21.20	17.26	16.80	68	7	W	527.50	MSFT 261113P00527500	13.75	14.85	14.60	9.84	188	144	W
MSFT 261113C00530000	16.40	18.80	22.54	15.41	328	513	W	530.00	MSFT 261113P00530000	13.90	16.35	15.95	10.94	41	407	W
MSFT 261113C00532500	15.50	17.50	15.80	14.10	167	13	W	532.50	MSFT 261113P00532500	15.05	17.65	17.20	12.12	24	6	W
MSFT 261113C00535000	14.05	16.55	14.80	12.87	134	476	W	535.00	MSFT 261113P00535000	17.00	19.15	18.60	13.37	14	221	W
MSFT 261113C00537500	13.45	15.50	18.47	11.71	42	19	W	537.50	MSFT 261113P00537500	17.75	20.55	20.00	14.69	5	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261120C00525000	21.10	22.95	21.25	23.25	510	3,962	S	525.00	MSFT 261120P00525000	13.40	15.40	14.94	9.89	2,705	1,255	S
MSFT 261120C00527500	19.55	21.90	20.01	21.76	2,293	153	S	527.50	MSFT 261120P00527500	14.75	16.65	16.00	10.86	2,076	267	S
MSFT 261120C00530000	19.35	20.80	30.00	20.32	5,317	7,026	S	530.00	MSFT 261120P00530000	15.75	17.60	17.33	11.89	1,490	3,647	S
MSFT 261120C00532500	16.85	20.00	18.25	18.95	86	344	S	532.50	MSFT 261120P00532500	16.75	19.45	19.00	12.98	77	204	S
MSFT 261120C00535000	16.50	17.75	17.05	17.63	1,809	20,240	S	535.00	MSFT 261120P00535000	18.30	20.15	19.80	14.14	209	3,342	S
MSFT 261120C00537500	14.35	17.30	14.55	16.38	36	305	S	537.50	MSFT 261120P00537500	19.60	22.00	23.15	15.35	15	51	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261127C00520000	24.75	27.00	24.00	32.04	45	108	W	520.00	MSFT 261127P00520000	12.55	15.00	14.34	8.45	30	112	W
MSFT 261127C00525000	22.50	24.55	22.50	28.79	35	361	W	525.00	MSFT 261127P00525000	14.05	16.60	16.00	10.08	90	153	W
MSFT 261127C00530000	20.00	22.00	20.70	25.74	335	1,160	W	530.00	MSFT 261127P00530000	16.70	19.40	18.67	11.91	99	185	W
MSFT 261127C00535000	17.40	19.45	17.37	22.90	59	166	W	535.00	MSFT 261127P00535000	19.15	22.05	22.20	13.95	9	1,328	W
MSFT 261127C00540000	15.30	16.95	14.60	20.27	54	315	W	540.00	MSFT 261127P00540000	22.55	25.25	23.20	16.19	0	57	W
MSFT 261127C00545000	12.30	14.75	12.50	17.84	132	113	W	545.00	MSFT 261127P00545000	24.70	27.95	27.65	18.64	4	27	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261204C00520000	26.25	29.05	26.40	38.44	25	16	W	520.00	MSFT 261204P00520000	13.90	15.70	15.55	8.17	9	143	W
MSFT 261204C00525000	24.00	26.35	24.00	35.09	14	28	W	525.00	MSFT 261204P00525000	15.25	18.00	18.50	9.63	21	23	W
MSFT 261204C00530000	21.10	23.45	21.53	31.91	97	203	W	530.00	MSFT 261204P00530000	18.05	21.00	20.12	11.27	35	44	W
MSFT 261204C00535000	18.50	21.00	19.10	28.90	18	46	W	535.00	MSFT 261204P00535000	20.75	23.55	22.36	13.08	21	5	W
MSFT 261204C00540000	16.05	18.60	16.65	26.08	20	16	W	540.00	MSFT 261204P00540000	23.40	26.00	25.00	15.07	1	3	W
MSFT 261204C00545000	13.75	16.65	14.50	23.44	18	6	W	545.00	MSFT 261204P00545000	25.80	29.10	27.80	17.24	20	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSFT 261218C00520000	30.20	32.40	30.35	54.05	345	9,679	S	520.00	MSFT 261218P00520000	16.05	17.90	18.00	6.52	340	2,592	S
MSFT 261218C00525000	27.15	29.65	28.20	50.48	520	53,624	S	525.00	MSFT 261218P00525000	18.30	20.95	20.00	7.60	863	3,394	S
MSFT 261218C00530000	24.95	26.60	37.05	47.04	953	3,723	S	530.00	MSFT 261218P00530000	20.50	22.85	15.55	8.81	244	2,404	S
MSFT 261218C00535000	22.05	24.30	37.44	43.72	148	3,437	S	535.00	MSFT 261218P00535000	23.05	25.95	25.32	10.14	73	1,555	S
MSFT 261218C00540000	19.60	21.85	34.49	40.54	282	7,617	S	540.00	MSFT 261218P00540000	25.70	28.30	28.80	11.61	55	2,366	S
MSFT 261218C00545000	17.95	19.55	17.50	37.49	684	2,687	S	545.00	MSFT 261218P00545000	28.05	31.45	32.06	13.21	9	513	S

Below are few quick-links for most popular options chains: