Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MICROSOFT CORP (MSFT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSFT MICROSOFT CORP   0.171 0.247 501.48 -2.03
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.55 7.15 6.94 0.00 706 2754  W   495 MSFT 0.20 0.22 0.22 0.00 7811 2578  W  
MSFT 3.80 4.75 4.55 0.00 2874 3393  W   497.5 MSFT 0.42 0.46 0.44 0.00 5654 2430  W  
MSFT 2.41 2.75 2.63 0.00 11684 4620  W   500 MSFT 0.80 1.01 1.05 0.00 8517 2655  W  
MSFT 1.22 1.29 1.24 0.00 17095 4168  W   502.5 MSFT 1.96 2.09 2.15 0.00 1906 1417  W  
MSFT 0.45 0.49 0.45 0.00 10015 5800  W   505 MSFT 3.60 3.95 3.73 0.00 304 836  W  
MSFT 0.17 0.18 0.17 0.00 4378 4699  W   507.5 MSFT 4.90 7.40 5.80 0.00 90 230  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.90 9.15 8.90 11.04 306 6056  S   495 MSFT 1.81 1.88 1.88 3.78 2897 4364  S  
MSFT 7.05 7.25 7.15 9.47 2807 165  S   497.5 MSFT 2.32 2.54 2.56 4.70 926 285  S  
MSFT 5.40 5.60 5.46 8.03 4881 24259  S   500 MSFT 3.30 3.45 3.44 5.76 3859 3933  S  
MSFT 4.00 4.20 4.10 6.74 2739 540  S   502.5 MSFT 4.40 4.60 4.50 6.96 1719 308  S  
MSFT 2.92 3.00 2.96 5.60 6944 6665  S   505 MSFT 5.75 6.00 6.00 8.31 364 792  S  
MSFT 1.82 2.39 2.03 4.59 813 630  S   507.5 MSFT 7.35 7.65 7.88 9.80 35 84  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.80 11.80 11.10 15.16 431 1706  W   495 MSFT 3.30 3.40 3.42 5.54 534 840  W  
MSFT 9.05 9.50 9.34 13.61 599 9  W   497.5 MSFT 4.05 4.20 4.15 6.47 142 90  W  
MSFT 7.45 7.70 7.35 12.15 1223 4614  W   500 MSFT 4.55 5.10 5.17 7.49 214 1313  W  
MSFT 6.00 6.75 6.33 10.79 758 67  W   502.5 MSFT 5.05 6.25 6.12 8.62 140 127  W  
MSFT 4.60 5.50 4.92 9.54 1237 2182  W   505 MSFT 6.85 7.55 7.65 9.85 254 164  W  
MSFT 3.80 3.90 3.80 8.38 310 190  W   507.5 MSFT 7.80 10.35 8.60 11.18 0 14  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.60 18.65 17.94 19.69 32 582  W   495 MSFT 9.60 9.80 9.72 6.16 84 274  W  
MSFT 13.85 15.75 14.75 16.56 1273 1515  W   500 MSFT 11.20 13.05 11.80 7.96 377 329  W  
MSFT 12.00 13.00 12.20 13.75 278 1316  W   505 MSFT 12.75 14.25 14.00 10.08 29 38  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.80 19.70 18.63 24.98 2332 282  W   495 MSFT 10.40 11.85 10.54 6.04 31 303  W  
MSFT 14.75 16.30 15.95 21.68 171 776  W   500 MSFT 11.70 13.70 12.70 7.63 107 114  W  
MSFT 12.20 14.10 13.25 18.66 355 1393  W   505 MSFT 13.85 17.00 15.05 9.47 84 121  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 19.10 20.95 19.80 31.24 259 4255  S   495 MSFT 10.80 11.40 11.40 5.43 192 1600  S  
MSFT 16.15 17.40 17.08 27.77 596 9549  S   500 MSFT 12.80 14.00 13.35 6.78 435 2145  S  
MSFT 13.30 14.95 14.38 24.53 374 10196  S   505 MSFT 14.35 17.35 15.80 8.34 91 487  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 19.50 22.95 20.67 38.62 6 113  W   495 MSFT 11.95 13.60 12.20 4.56 22 46  W  
MSFT 17.65 19.45 17.70 34.99 48 123  W   500 MSFT 12.90 15.70 14.75 5.65 51 39  W  
MSFT 13.75 16.45 15.35 31.53 52 30  W   505 MSFT 15.40 17.75 17.35 6.92 5 21  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 24.05 25.55 24.10 80.54 48 1523  S   495 MSFT 14.15 15.20 14.65 1.18 41 410  S  
MSFT 20.70 22.80 21.55 76.56 320 8171  S   500 MSFT 16.20 17.30 16.75 1.47 60 1196  S  
MSFT 17.50 20.30 18.80 72.65 1770 2551  S   505 MSFT 18.45 19.80 18.75 1.82 276 595  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.