Detailed MSFT options chain for 2026-02-09 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MSFT.
This page focuses on a single options expiration date for MSFT – 2026-02-09 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MSFT into 2026-02-09.
This MSFT 2026-02-09 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MSFT expiring on 2026-02-09. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSFT 260209C00415000 | 415.00 | 0.34 | 0.29 | 0.36 | 5529 | 2001 | 46.29% | |
| MSFT 260209C00435000 | 435.00 | 0.02 | 0.01 | 0.07 | 1198 | 1471 | 64.84% | |
| MSFT 260209C00430000 | 430.00 | 0.07 | 0.03 | 0.06 | 558 | 1378 | 57.42% | |
| MSFT 260209C00407500 | 407.50 | 1.22 | 1.02 | 1.26 | 3529 | 1266 | 42.36% | |
| MSFT 260209C00400000 | 400.00 | 3.96 | 3.7 | 4.05 | 10248 | 1262 | 41.24% | YES |
| MSFT 260209C00425000 | 425.00 | 0.1 | 0.06 | 0.1 | 2750 | 1104 | 53.32% | |
| MSFT 260209C00420000 | 420.00 | 0.15 | 0.14 | 0.17 | 2801 | 1092 | 49.90% | |
| MSFT 260209C00440000 | 440.00 | 0.01 | 0.01 | 0.03 | 188 | 912 | 67.19% | |
| MSFT 260209C00405000 | 405.00 | 1.79 | 1.66 | 1.82 | 6393 | 809 | 40.48% | |
| MSFT 260209C00410000 | 410.00 | 0.74 | 0.64 | 0.86 | 8135 | 770 | 44.04% | |
| MSFT 260209C00412500 | 412.50 | 0.49 | 0.44 | 0.54 | 1478 | 575 | 44.68% | |
| MSFT 260209C00450000 | 450.00 | 0.02 | 0.01 | 0.03 | 183 | 575 | 82.03% | |
| MSFT 260209C00395000 | 395.00 | 7.8 | 7 | 7.5 | 2922 | 468 | 43.73% | YES |
| MSFT 260209C00455000 | 455.00 | 0.01 | 0.01 | 0.08 | 43 | 436 | 96.88% | |
| MSFT 260209C00542500 | 542.50 | 0.01 | 0 | 0.01 | 209 | 376 | 175.00% | |
| MSFT 260209C00480000 | 480.00 | 0.01 | 0 | 0.02 | 2 | 376 | 114.06% | |
| MSFT 260209C00427500 | 427.50 | 0.07 | 0.04 | 0.1 | 207 | 370 | 56.64% | |
| MSFT 260209C00422500 | 422.50 | 0.15 | 0.09 | 0.15 | 516 | 364 | 51.86% | |
| MSFT 260209C00495000 | 495.00 | 0.02 | 0 | 0.57 | 2 | 358 | 191.02% | |
| MSFT 260209C00402500 | 402.50 | 2.78 | 2.58 | 2.73 | 4381 | 342 | 40.11% | |
| MSFT 260209C00417500 | 417.50 | 0.21 | 0.19 | 0.25 | 455 | 332 | 48.24% | |
| MSFT 260209C00550000 | 550.00 | 0.01 | 0 | 0.01 | 5 | 328 | 181.25% | |
| MSFT 260209C00432500 | 432.50 | 0.04 | 0 | 0.08 | 70 | 327 | 60.94% | |
| MSFT 260209C00500000 | 500.00 | 0.03 | 0 | 0.01 | 27 | 326 | 131.25% | |
| MSFT 260209C00460000 | 460.00 | 0.01 | 0.01 | 0.02 | 49 | 298 | 92.97% | |
| MSFT 260209C00445000 | 445.00 | 0.02 | 0 | 0.03 | 35 | 271 | 72.66% | |
| MSFT 260209C00397500 | 397.50 | 5.87 | 5.15 | 5.7 | 3485 | 262 | 43.07% | YES |
| MSFT 260209C00442500 | 442.50 | 0.01 | 0.01 | 0.05 | 27 | 261 | 74.22% | |
| MSFT 260209C00437500 | 437.50 | 0.04 | 0 | 0.03 | 81 | 252 | 61.72% | |
| MSFT 260209C00520000 | 520.00 | 0.02 | 0 | 0.01 | 4 | 221 | 150.00% | |
| MSFT 260209C00470000 | 470.00 | 0.02 | 0 | 0.64 | 1 | 214 | 153.52% | |
| MSFT 260209C00485000 | 485.00 | 0.01 | 0 | 0.01 | 45 | 207 | 112.50% | |
| MSFT 260209C00457500 | 457.50 | 0.02 | 0 | 0.95 | 49 | 206 | 141.11% | |
| MSFT 260209C00392500 | 392.50 | 9.45 | 8.95 | 10.1 | 407 | 194 | 54.64% | YES |
| MSFT 260209C00465000 | 465.00 | 0.03 | 0 | 0.01 | 25 | 181 | 90.63% | |
| MSFT 260209C00452500 | 452.50 | 0.02 | 0.01 | 0.12 | 27 | 157 | 97.27% | |
| MSFT 260209C00475000 | 475.00 | 0.03 | 0 | 0.03 | 1 | 144 | 112.50% | |
| MSFT 260209C00390000 | 390.00 | 11.9 | 11.4 | 12.5 | 386 | 128 | 51.39% | YES |
| MSFT 260209C00482500 | 482.50 | 0.02 | 0 | 0.05 | 1 | 122 | 127.34% | |
| MSFT 260209C00467500 | 467.50 | 0.01 | 0 | 0.02 | 14 | 119 | 98.44% | |
| MSFT 260209C00525000 | 525.00 | 0.02 | 0 | 0.01 | 69 | 110 | 156.25% | |
| MSFT 260209C00462500 | 462.50 | 0.01 | 0 | 0.5 | 86 | 79 | 135.16% | |
| MSFT 260209C00447500 | 447.50 | 0.01 | 0 | 0.38 | 10 | 77 | 103.91% | |
| MSFT 260209C00497500 | 497.50 | 0.06 | 0 | 0.53 | 67 | 72 | 192.77% | |
| MSFT 260209C00385000 | 385.00 | 16 | 15.35 | 17.9 | 128 | 63 | 58.01% | YES |
| MSFT 260209C00535000 | 535.00 | 0.01 | 0 | 0.05 | 1 | 49 | 189.84% | |
| MSFT 260209C00515000 | 515.00 | 0.03 | 0 | 0.08 | 10 | 45 | 175.00% | |
| MSFT 260209C00490000 | 490.00 | 0.01 | 0 | 0.01 | 1 | 44 | 118.75% | |
| MSFT 260209C00540000 | 540.00 | 0.08 | 0 | 0.01 | 0 | 37 | 168.75% | |
| MSFT 260209C00510000 | 510.00 | 0.02 | 0 | 0.5 | 1 | 35 | 209.57% | |
| MSFT 260209C00387500 | 387.50 | 12.1 | 13 | 15.35 | 83 | 28 | 52.44% | YES |
| MSFT 260209C00492500 | 492.50 | 0.01 | 0 | 0.09 | 30 | 26 | 148.44% | |
| MSFT 260209C00477500 | 477.50 | 0.14 | 0 | 0.7 | 2 | 23 | 168.55% | |
| MSFT 260209C00472500 | 472.50 | 0.01 | 0 | 0.26 | 3 | 22 | 138.48% | |
| MSFT 260209C00505000 | 505.00 | 0.01 | 0 | 0.67 | 43 | 21 | 210.94% | |
| MSFT 260209C00487500 | 487.50 | 0.25 | 0 | 0.01 | 2 | 20 | 115.63% | |
| MSFT 260209C00382500 | 382.50 | 15.3 | 17.65 | 19.75 | 26 | 16 | 81.45% | YES |
| MSFT 260209C00507500 | 507.50 | 0.02 | 0 | 0.78 | 5 | 16 | 219.73% | |
| MSFT 260209C00530000 | 530.00 | 0.18 | 0 | 0.05 | 5 | 15 | 184.38% | |
| MSFT 260209C00380000 | 380.00 | 19.66 | 20.15 | 22.7 | 88 | 12 | 63.67% | YES |
| MSFT 260209C00532500 | 532.50 | 0.16 | 0 | 0.05 | 5 | 9 | 187.50% | |
| MSFT 260209C00517500 | 517.50 | 0.01 | 0 | 0.05 | 4 | 8 | 170.31% | |
| MSFT 260209C00502500 | 502.50 | 0.03 | 0 | 1.63 | 2 | 5 | 239.84% | |
| MSFT 260209C00545000 | 545.00 | 0.07 | 0 | 0.01 | 0 | 4 | 175.00% | |
| MSFT 260209C00375000 | 375.00 | 24.55 | 25.1 | 27.65 | 87 | 3 | 73.14% | YES |
| MSFT 260209C00527500 | 527.50 | 0.04 | 0 | 0.05 | 1 | 2 | 181.25% | |
| MSFT 260209C00512500 | 512.50 | 4.25 | 0 | 0.5 | 0 | 2 | 213.28% | |
| MSFT 260209C00360000 | 360.00 | 39.8 | 39.8 | 42.65 | 122 | 0 | 92.97% | YES |
| MSFT 260209C00300000 | 300.00 | 101.5 | 99.25 | 103 | 10 | 0 | 365.63% | YES |
| MSFT 260209C00345000 | 345.00 | 53.98 | 54.65 | 58 | 2 | 0 | 138.48% | YES |
| MSFT 260209C00350000 | 350.00 | 49.02 | 49.8 | 53 | 2 | 0 | 134.18% | YES |
| MSFT 260209C00352500 | 352.50 | 46.52 | 47.5 | 50.5 | 2 | 0 | 135.55% | YES |
| MSFT 260209C00357500 | 357.50 | 41.56 | 42.5 | 45.45 | 2 | 0 | 121.48% | YES |
| MSFT 260209C00365000 | 365.00 | 33.83 | 35 | 37.65 | 2 | 0 | 92.97% | YES |
| MSFT 260209C00370000 | 370.00 | 28.89 | 29.7 | 33.05 | 2 | 0 | 84.96% | YES |
| MSFT 260209C00377500 | 377.50 | 24.03 | 22.55 | 25.2 | 0 | 0 | 67.19% | YES |
| MSFT 260209C00547500 | 547.50 | 0.01 | 0 | 0.01 | 1 | 0 | 178.13% |
The table below lists all put options on MSFT expiring on 2026-02-09. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSFT 260209P00400000 | 400.00 | 2.85 | 2.77 | 3.05 | 1340 | 857 | 42.94% | |
| MSFT 260209P00390000 | 390.00 | 0.54 | 0.48 | 0.6 | 3808 | 856 | 46.75% | |
| MSFT 260209P00385000 | 385.00 | 0.23 | 0.2 | 0.27 | 1115 | 831 | 50.54% | |
| MSFT 260209P00405000 | 405.00 | 5.28 | 5.45 | 5.9 | 573 | 698 | 43.36% | YES |
| MSFT 260209P00395000 | 395.00 | 1.2 | 1.18 | 1.37 | 3125 | 618 | 43.87% | |
| MSFT 260209P00397500 | 397.50 | 1.81 | 1.82 | 2 | 1822 | 566 | 42.29% | |
| MSFT 260209P00420000 | 420.00 | 21 | 17.55 | 20.2 | 112 | 552 | 83.20% | YES |
| MSFT 260209P00392500 | 392.50 | 0.74 | 0.74 | 0.93 | 1110 | 550 | 45.61% | |
| MSFT 260209P00387500 | 387.50 | 0.35 | 0.29 | 0.44 | 1002 | 540 | 49.76% | |
| MSFT 260209P00415000 | 415.00 | 14.77 | 13.35 | 14.8 | 91 | 465 | 60.60% | YES |
| MSFT 260209P00410000 | 410.00 | 9.32 | 8.95 | 10.05 | 772 | 455 | 49.85% | YES |
| MSFT 260209P00402500 | 402.50 | 3.8 | 3.9 | 4.3 | 292 | 415 | 42.65% | YES |
| MSFT 260209P00422500 | 422.50 | 22.91 | 20.1 | 22.45 | 10 | 388 | 84.77% | YES |
| MSFT 260209P00380000 | 380.00 | 0.1 | 0.09 | 0.13 | 756 | 349 | 53.52% | |
| MSFT 260209P00407500 | 407.50 | 7.78 | 7.3 | 7.85 | 115 | 342 | 45.80% | YES |
| MSFT 260209P00417500 | 417.50 | 17.17 | 15.15 | 17.75 | 114 | 331 | 76.90% | YES |
| MSFT 260209P00425000 | 425.00 | 23.6 | 22.5 | 24.9 | 28 | 314 | 90.19% | YES |
| MSFT 260209P00412500 | 412.50 | 12.98 | 10.5 | 13 | 129 | 275 | 65.60% | YES |
| MSFT 260209P00375000 | 375.00 | 0.07 | 0.01 | 0.07 | 323 | 256 | 55.86% | |
| MSFT 260209P00382500 | 382.50 | 0.17 | 0.05 | 0.3 | 364 | 249 | 52.15% | |
| MSFT 260209P00427500 | 427.50 | 29.9 | 25 | 27.55 | 24 | 105 | 100.34% | YES |
| MSFT 260209P00437500 | 437.50 | 41.06 | 34.9 | 37.55 | 3 | 101 | 125.29% | YES |
| MSFT 260209P00435000 | 435.00 | 35.56 | 32.1 | 35.1 | 13 | 74 | 120.56% | YES |
| MSFT 260209P00377500 | 377.50 | 0.09 | 0 | 0.11 | 195 | 54 | 53.13% | |
| MSFT 260209P00430000 | 430.00 | 30.19 | 27.45 | 30.05 | 25 | 35 | 106.74% | YES |
| MSFT 260209P00432500 | 432.50 | 33.75 | 29.9 | 32.55 | 22 | 27 | 113.04% | YES |
| MSFT 260209P00440000 | 440.00 | 38.68 | 37.05 | 40.4 | 150 | 14 | 140.53% | YES |
| MSFT 260209P00475000 | 475.00 | 72.58 | 72.45 | 75.2 | 5 | 10 | 211.82% | YES |
| MSFT 260209P00445000 | 445.00 | 49.2 | 42.45 | 45.25 | 4 | 5 | 148.58% | YES |
| MSFT 260209P00480000 | 480.00 | 84.25 | 77.2 | 80.25 | 17 | 4 | 223.54% | YES |
| MSFT 260209P00450000 | 450.00 | 48.7 | 47.5 | 49.8 | 13 | 3 | 145.90% | YES |
| MSFT 260209P00467500 | 467.50 | 39.3 | 64.9 | 67.55 | 0 | 0 | 191.36% | YES |
| MSFT 260209P00545000 | 545.00 | 120.79 | 142.4 | 145.05 | 0 | 0 | 328.22% | YES |
| MSFT 260209P00547500 | 547.50 | 115.4 | 144.95 | 147.85 | 0 | 0 | 212.50% | YES |
| MSFT 260209P00550000 | 550.00 | 117.92 | 147.2 | 150.05 | 0 | 0 | 335.94% | YES |
| MSFT 260209P00505000 | 505.00 | 29 | 102.4 | 105.05 | 0 | 0 | 262.21% | YES |
| MSFT 260209P00502500 | 502.50 | 78.83 | 99.55 | 102.85 | 40 | 0 | 269.92% | YES |
| MSFT 260209P00500000 | 500.00 | 72.28 | 97.4 | 100.05 | 1 | 0 | 253.32% | YES |
| MSFT 260209P00495000 | 495.00 | 22.65 | 92.4 | 95.05 | 0 | 0 | 244.29% | YES |
| MSFT 260209P00490000 | 490.00 | 96.55 | 87.4 | 90.05 | 1 | 0 | 235.06% | YES |
| MSFT 260209P00485000 | 485.00 | 61.25 | 82.4 | 85.05 | 1181 | 0 | 225.68% | YES |
| MSFT 260209P00482500 | 482.50 | 50.8 | 79.9 | 82.55 | 0 | 0 | 220.95% | YES |
| MSFT 260209P00477500 | 477.50 | 75.1 | 74.9 | 77.55 | 5 | 0 | 211.33% | YES |
| MSFT 260209P00472500 | 472.50 | 44.1 | 69.7 | 72.55 | 0 | 0 | 201.47% | YES |
| MSFT 260209P00470000 | 470.00 | 56.68 | 67.4 | 70.05 | 8 | 0 | 196.44% | YES |
| MSFT 260209P00512500 | 512.50 | 36.45 | 109.55 | 112.9 | 0 | 0 | 289.84% | YES |
| MSFT 260209P00465000 | 465.00 | 54 | 62.4 | 65.05 | 1 | 0 | 186.23% | YES |
| MSFT 260209P00330000 | 330.00 | 0.02 | 0 | 0.01 | 2 | 0 | 118.75% | |
| MSFT 260209P00345000 | 345.00 | 0.02 | 0 | 0.02 | 3 | 0 | 98.44% | |
| MSFT 260209P00350000 | 350.00 | 0.01 | 0 | 0.01 | 120 | 0 | 84.38% | |
| MSFT 260209P00352500 | 352.50 | 0.02 | 0 | 0.88 | 26 | 0 | 140.63% | |
| MSFT 260209P00355000 | 355.00 | 0.02 | 0 | 0.02 | 27 | 0 | 81.25% | |
| MSFT 260209P00357500 | 357.50 | 0.02 | 0.01 | 0.03 | 399 | 0 | 82.81% | |
| MSFT 260209P00360000 | 360.00 | 0.02 | 0 | 0.41 | 71 | 0 | 106.06% | |
| MSFT 260209P00362500 | 362.50 | 0.02 | 0 | 0.15 | 4 | 0 | 86.33% | |
| MSFT 260209P00365000 | 365.00 | 0.03 | 0 | 0.44 | 53 | 0 | 95.70% | |
| MSFT 260209P00367500 | 367.50 | 0.04 | 0 | 0.1 | 105 | 0 | 72.27% | |
| MSFT 260209P00370000 | 370.00 | 0.05 | 0 | 0.15 | 335 | 0 | 71.09% | |
| MSFT 260209P00372500 | 372.50 | 0.06 | 0 | 0.08 | 76 | 0 | 60.55% | |
| MSFT 260209P00462500 | 462.50 | 32.95 | 59.95 | 62.85 | 2 | 0 | 106.25% | YES |
| MSFT 260209P00460000 | 460.00 | 42.39 | 57.45 | 60.25 | 2 | 0 | 182.32% | YES |
| MSFT 260209P00457500 | 457.50 | 43.83 | 54.95 | 57.75 | 2 | 0 | 176.86% | YES |
| MSFT 260209P00455000 | 455.00 | 39.25 | 52.45 | 55.3 | 7 | 0 | 85.94% | YES |
| MSFT 260209P00452500 | 452.50 | 38.12 | 49.95 | 52.75 | 18 | 0 | 165.82% | YES |
| MSFT 260209P00447500 | 447.50 | 37.02 | 44.6 | 47.75 | 1 | 0 | 154.39% | YES |
| MSFT 260209P00442500 | 442.50 | 48 | 39.95 | 42.75 | 121 | 0 | 142.68% | YES |
| MSFT 260209P00492500 | 492.50 | 99.07 | 89.7 | 92.55 | 0 | 0 | 239.70% | YES |
This page displays the full MSFT options chain for contracts expiring on 2026-02-09. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-09. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MSFT.
The ITM column highlights whether a contract is currently in-the-money for MSFT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MSFT between now and 2026-02-09. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-09 options chain gives a granular view for one maturity only. For a complete picture of positioning in MSFT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MSFT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-09 approaches.
