MSFT Options Chain, Calls & Puts

$517.53

+4.73(+0.92%)

O: 519.39
H: 522.50
L: 513.66
V: 16.94M

⏱️ End-of-day dataAs of Oct 2, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$517.53

Implied Volatility (IV)0.3%

Put / Call Ratio0.41

Total Options Volume42.8K

Total Open Interest18.9K

Selected Expiration2026-10-05

MSFT

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	$56.10	+0.00	-	$58.25	$61.30	-	42	0.4%	$457.50	$0.02	-0.01	-	$0.00	$0.06	4	15	0.5%
	$56.27	+2.56	-	$55.75	$58.70	6	49	0.4%	$460.00	$0.01	-0.08	-	$0.00	$0.09	39	28	0.5%
	$52.31	-3.70	-	$53.25	$56.30	2	1	0.4%	$462.50	$0.10	+0.00	-	$0.00	$0.45	-	24	0.5%
	$50.35	-1.05	-	$50.75	$54.25	11	1	0.4%	$465.00	$0.01	-0.03	-	$0.01	$0.04	25	30	0.5%
	$48.96	-0.94	-	$48.25	$51.70	2	1	0.3%	$467.50	$0.03	-0.01	-	$0.00	$0.24	20	42	0.4%
	$45.10	+4.77	-	$45.75	$49.30	15	6	0.3%	$470.00	$0.03	-0.02	-	$0.00	$0.21	15	43	0.4%
	$42.54	-3.92	-	$43.25	$46.65	5	42	0.3%	$472.50	$0.02	-0.04	-	$0.02	$0.06	18	53	0.4%
	$40.04	+3.36	-	$40.75	$44.25	19	11	0.3%	$475.00	$0.02	-0.03	-	$0.00	$0.10	100	335	0.4%
	$37.84	-3.70	-	$38.25	$41.70	8	59	0.3%	$477.50	$0.02	-0.05	-	$0.01	$0.07	33	33	0.4%
	$36.65	+2.10	-	$35.75	$38.45	19	73	0.3%	$480.00	$0.01	-0.08	-	$0.02	$0.13	82	432	0.3%
	$32.76	-3.46	-	$33.25	$35.80	1	8	0.2%	$482.50	$0.03	-0.05	-	$0.01	$0.05	4	235	0.3%
	$29.83	+0.00	-	$30.75	$34.15	-	33	0.2%	$485.00	$0.04	-0.08	-	$0.01	$0.06	9	240	0.3%
	$31.70	+3.24	-	$28.25	$31.35	1	8	0.2%	$487.50	$0.05	-0.15	-	$0.01	$0.06	11	119	0.3%
	$25.96	-0.27	-	$25.75	$28.85	1	24	0.2%	$490.00	$0.04	-0.21	-	$0.02	$0.04	206	1.3K	0.3%
	$23.77	+0.00	-	$24.00	$26.10	-	84	0.2%	$492.50	$0.04	-0.29	-	$0.02	$0.06	574	505	0.2%
	$22.19	+3.54	-	$20.80	$23.65	37	433	0.2%	$495.00	$0.05	-0.40	-	$0.04	$0.06	506	1.2K	0.2%
	$17.71	-3.33	-	$18.25	$20.85	75	129	0.2%	$497.50	$0.06	-0.69	-	$0.05	$0.08	424	302	0.2%
	$15.13	-0.04	-	$15.80	$18.70	91	537	0.2%	$500.00	$0.10	-0.74	-	$0.09	$0.12	1.5K	575	0.2%
	$15.24	+0.32	-	$13.60	$16.05	58	164	0.2%	$502.50	$0.16	-1.16	-	$0.12	$0.19	1.2K	231	0.2%
	$13.10	+3.55	-	$11.90	$13.55	18	156	0.2%	$505.00	$0.26	-1.54	-	$0.24	$0.28	769	520	0.2%
	$9.90	+1.65	-	$9.80	$11.00	71	407	0.2%	$507.50	$0.61	-1.98	-	$0.37	$0.61	834	545	0.2%
	$8.45	+2.02	-	$6.95	$9.20	369	448	0.2%	$510.00	$0.75	-2.80	-	$0.63	$0.91	1.5K	1.1K	0.2%
	$6.20	+1.26	-	$5.20	$6.50	2.8K	156	0.2%	$512.50	$1.20	-3.40	-	$1.06	$1.40	1.1K	360	0.2%
	$4.60	+0.82	-	$4.15	$4.85	5.7K	448	0.2%	$515.00	$2.02	-3.73	-	$1.77	$2.05	2.0K	311	0.2%
	$3.25	+0.45	-	$2.85	$3.30	3.0K	446	0.2%	$517.50ATM	$2.90	-4.15	-	$2.67	$3.35	499	450	0.2%
	$2.07	+0.00	-	$1.77	$2.20	4.7K	865	0.2%	$520.00ATM	$4.32	-4.88	-	$3.50	$4.75	324	253	0.2%
	$1.32	-0.16	-	$1.08	$1.32	2.4K	377	0.2%	$522.50	$7.37	-1.38	-	$5.05	$6.55	130	36	0.2%
	$0.75	-0.33	-	$0.65	$0.77	4.0K	1.2K	0.2%	$525.00	$10.23	-2.87	-	$7.10	$9.95	63	9	0.2%
	$0.41	-0.33	-	$0.40	$0.48	2.8K	143	0.2%	$527.50	$13.80	+0.00	-	$9.15	$12.45	-	1	0.2%
	$0.23	-0.28	-	$0.20	$0.28	1.7K	576	0.2%	$530.00	$13.53	-3.85	-	$11.45	$14.45	25	24	0.3%
	$0.15	-0.21	-	$0.12	$0.25	1.2K	196	0.2%	$532.50	$13.35	-4.15	-	$14.30	$16.20	2	-	0.2%
	$0.10	-0.16	-	$0.08	$0.10	449	291	0.2%	$535.00	$17.23	+0.00	-	$16.50	$19.65	-	2	0.3%
	$0.06	-0.21	-	$0.05	$0.07	176	301	0.2%	$537.50	$24.80	+0.00	-	$18.80	$21.85	-	-	0.3%
	$0.04	-0.10	-	$0.03	$0.04	406	375	0.2%	$540.00	$26.01	-9.75	-	$21.75	$24.35	1	-	0.3%
	$0.02	-0.12	-	$0.02	$0.05	23	226	0.2%	$542.50	$25.90	+0.00	-	$24.30	$26.85	-	-	0.3%
	$0.04	-0.05	-	$0.01	$0.07	45	178	0.2%	$545.00	-	-	-	$26.25	$29.55	-	-	0.3%
	$0.02	-0.07	-	$0.00	$0.22	12	17	0.3%	$547.50	-	-	-	$29.25	$31.85	-	-	0.4%
	$0.02	-0.04	-	$0.00	$0.02	77	317	0.3%	$550.00	$32.00	-15.40	-	$31.55	$34.35	200	-	0.3%
	$0.05	+0.00	-	$0.00	$0.05	4	7	0.3%	$552.50	-	-	-	$34.30	$36.90	-	-	0.3%
	$0.02	-0.02	-	$0.00	$0.07	27	44	0.3%	$555.00	-	-	-	$36.25	$39.35	-	-	0.3%
	$0.02	-0.03	-	$0.00	$0.22	3	44	0.3%	$557.50	-	-	-	$38.90	$41.85	-	-	0.4%
	$0.07	+0.00	-	$0.00	$2.12	-	13	0.3%	$560.00	-	-	-	$40.85	$44.55	-	-	0.4%
	$0.03	+0.00	-	$0.00	$2.12	-	102	0.3%	$565.00	-	-	-	$45.85	$49.55	-	-	0.4%
	$0.01	+0.00	-	$0.00	$0.02	7	4	0.3%	$570.00	-	-	-	$51.45	$54.35	-	-	0.3%
	$0.01	-0.03	-	$0.00	$0.38	5	4	0.3%	$575.00	$58.06	+0.00	-	$56.50	$59.35	-	-	0.3%

Open Interest & Max Pain

2026-10-05

Max Pain$510.00-1.5% vs price

Call Open Interest9.3K

Put Open Interest9.6K

Put / Call (Open Interest)1.03

CallsPutsPrice $517.53Max painTop of chart = 1.3K contracts

467.5

477.5

487.5

497.5

507.5

Max pain $510

517.5

527.5

537.5

547.5

557.5

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.

Market Indices

Sector Heatmap

MSFT — Microsoft Corp

MSFT

Open Interest & Max Pain