Detailed MSFT options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This MSFT 2026-08-21 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 2026-08-21. 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 260821C00480000 | 480.00 | 3.85 | 3.8 | 3.95 | 300 | 22047 | 31.34% | |
| MSFT 260821C00510000 | 510.00 | 2.13 | 2.11 | 2.2 | 300 | 4852 | 31.74% | |
| MSFT 260821C00470000 | 470.00 | 4.65 | 4.7 | 4.85 | 94 | 3906 | 31.31% | |
| MSFT 260821C00500000 | 500.00 | 2.6 | 2.56 | 2.65 | 184 | 3604 | 31.54% | |
| MSFT 260821C00450000 | 450.00 | 7.22 | 7.2 | 7.35 | 443 | 3331 | 31.44% | |
| MSFT 260821C00430000 | 430.00 | 11 | 11 | 11.15 | 183 | 2771 | 31.91% | |
| MSFT 260821C00460000 | 460.00 | 5.82 | 5.8 | 5.9 | 414 | 2327 | 31.23% | |
| MSFT 260821C00420000 | 420.00 | 13.5 | 13.5 | 13.7 | 138 | 2287 | 32.31% | |
| MSFT 260821C00400000 | 400.00 | 20.15 | 19.95 | 20.15 | 402 | 2196 | 33.25% | |
| MSFT 260821C00550000 | 550.00 | 1.09 | 1.09 | 1.14 | 269 | 2132 | 32.98% | |
| MSFT 260821C00440000 | 440.00 | 8.97 | 8.9 | 9.05 | 80 | 1974 | 31.62% | |
| MSFT 260821C00490000 | 490.00 | 3 | 3.1 | 3.25 | 21 | 1938 | 31.46% | |
| MSFT 260821C00520000 | 520.00 | 1.71 | 1.77 | 1.84 | 67 | 1491 | 31.99% | |
| MSFT 260821C00600000 | 600.00 | 0.52 | 0.5 | 0.55 | 32 | 1414 | 34.63% | |
| MSFT 260821C00800000 | 800.00 | 0.06 | 0.05 | 0.09 | 1 | 1335 | 41.99% | |
| MSFT 260821C00390000 | 390.00 | 24 | 23.95 | 24.15 | 1389 | 1283 | 33.84% | |
| MSFT 260821C00540000 | 540.00 | 1.22 | 1.24 | 1.33 | 12 | 1176 | 32.64% | |
| MSFT 260821C00410000 | 410.00 | 16.57 | 16.5 | 16.65 | 51 | 1123 | 32.71% | |
| MSFT 260821C00530000 | 530.00 | 1.43 | 1.47 | 1.55 | 16 | 1121 | 32.27% | |
| MSFT 260821C00560000 | 560.00 | 0.9 | 0.9 | 0.97 | 15 | 891 | 33.26% | |
| MSFT 260821C00620000 | 620.00 | 0.4 | 0.36 | 0.44 | 5 | 853 | 35.50% | |
| MSFT 260821C00580000 | 580.00 | 0.74 | 0.66 | 0.73 | 52 | 846 | 33.99% | |
| MSFT 260821C00720000 | 720.00 | 0.18 | 0.08 | 0.15 | 50 | 695 | 38.87% | |
| MSFT 260821C00680000 | 680.00 | 0.24 | 0.15 | 0.22 | 1 | 622 | 37.50% | |
| MSFT 260821C00650000 | 650.00 | 0.32 | 0.24 | 0.29 | 77 | 551 | 36.26% | |
| MSFT 260821C00740000 | 740.00 | 0.15 | 0.06 | 0.13 | 8 | 550 | 39.70% | |
| MSFT 260821C00700000 | 700.00 | 0.25 | 0.11 | 0.18 | 6 | 431 | 38.18% | |
| MSFT 260821C00380000 | 380.00 | 28.7 | 28.5 | 28.7 | 174 | 427 | 34.53% | |
| MSFT 260821C00570000 | 570.00 | 0.77 | 0.78 | 0.84 | 16 | 371 | 33.63% | |
| MSFT 260821C00590000 | 590.00 | 0.65 | 0.56 | 0.64 | 1 | 284 | 34.38% | |
| MSFT 260821C00370000 | 370.00 | 33.45 | 33.6 | 33.85 | 120 | 259 | 35.36% | YES |
| MSFT 260821C00610000 | 610.00 | 0.64 | 0.42 | 0.48 | 1 | 253 | 34.96% | |
| MSFT 260821C00630000 | 630.00 | 0.32 | 0.31 | 0.37 | 9 | 192 | 35.60% | |
| MSFT 260821C00350000 | 350.00 | 44.75 | 44.25 | 46.15 | 22 | 158 | 37.76% | YES |
| MSFT 260821C00780000 | 780.00 | 0.1 | 0.03 | 0.1 | 1 | 156 | 41.21% | |
| MSFT 260821C00360000 | 360.00 | 39.37 | 38.7 | 39.85 | 18 | 140 | 36.62% | YES |
| MSFT 260821C00640000 | 640.00 | 0.53 | 0.27 | 0.33 | 10 | 132 | 35.99% | |
| MSFT 260821C00760000 | 760.00 | 0.09 | 0.04 | 0.11 | 1 | 100 | 40.33% | |
| MSFT 260821C00660000 | 660.00 | 0.34 | 0.2 | 0.27 | 20 | 95 | 36.79% | |
| MSFT 260821C00340000 | 340.00 | 51.35 | 51.35 | 52.4 | 116 | 81 | 38.39% | YES |
| MSFT 260821C00280000 | 280.00 | 105 | 97.95 | 100.9 | 1 | 62 | 48.59% | YES |
| MSFT 260821C00300000 | 300.00 | 82.75 | 81.35 | 83.8 | 3 | 51 | 45.01% | YES |
| MSFT 260821C00330000 | 330.00 | 60.71 | 57.95 | 60.2 | 2 | 49 | 40.47% | YES |
| MSFT 260821C00320000 | 320.00 | 66.76 | 65.8 | 67.55 | 9 | 45 | 41.62% | YES |
| MSFT 260821C00270000 | 270.00 | 111.68 | 107.1 | 109.5 | 1 | 31 | 50.03% | YES |
| MSFT 260821C00275000 | 275.00 | 121.4 | 102.65 | 105 | 0 | 28 | 48.96% | YES |
| MSFT 260821C00310000 | 310.00 | 76.85 | 73.25 | 75.45 | 3 | 25 | 43.14% | YES |
| MSFT 260821C00220000 | 220.00 | 167 | 153.75 | 156.25 | 10 | 21 | 58.77% | YES |
| MSFT 260821C00285000 | 285.00 | 115.91 | 94.35 | 96.05 | 2 | 11 | 46.77% | YES |
| MSFT 260821C00290000 | 290.00 | 111.55 | 90.1 | 91.65 | 2 | 5 | 45.74% | YES |
| MSFT 260821C00255000 | 255.00 | 134.8 | 120.9 | 123.15 | 0 | 4 | 50.54% | YES |
| MSFT 260821C00250000 | 250.00 | 138.41 | 125.55 | 127.7 | 1 | 4 | 51.51% | YES |
| MSFT 260821C00225000 | 225.00 | 178.9 | 149.1 | 151.45 | 0 | 3 | 57.65% | YES |
| MSFT 260821C00265000 | 265.00 | 153.31 | 111.85 | 114.05 | 2 | 3 | 51.17% | YES |
| MSFT 260821C00240000 | 240.00 | 159.13 | 134.8 | 137.05 | 2 | 2 | 53.57% | YES |
The table below lists all put options on MSFT expiring on 2026-08-21. 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 260821P00350000 | 350.00 | 19.79 | 19.6 | 19.8 | 46 | 5546 | 31.76% | |
| MSFT 260821P00340000 | 340.00 | 16.65 | 16.35 | 16.55 | 95 | 5359 | 32.65% | |
| MSFT 260821P00360000 | 360.00 | 23.7 | 23.35 | 23.55 | 111 | 3649 | 30.90% | |
| MSFT 260821P00370000 | 370.00 | 28.1 | 27.65 | 27.9 | 40 | 3216 | 30.14% | |
| MSFT 260821P00400000 | 400.00 | 44.14 | 43.95 | 44.25 | 82 | 2956 | 27.91% | YES |
| MSFT 260821P00300000 | 300.00 | 7.55 | 7.45 | 7.6 | 28 | 2452 | 36.47% | |
| MSFT 260821P00410000 | 410.00 | 51.03 | 49.9 | 51.5 | 5 | 2284 | 27.99% | YES |
| MSFT 260821P00420000 | 420.00 | 58.25 | 56.6 | 59.1 | 3 | 1883 | 27.95% | YES |
| MSFT 260821P00380000 | 380.00 | 33.1 | 32.5 | 32.75 | 171 | 1704 | 29.35% | YES |
| MSFT 260821P00450000 | 450.00 | 82.4 | 81.15 | 83.65 | 37 | 1652 | 27.10% | YES |
| MSFT 260821P00390000 | 390.00 | 38.13 | 37.95 | 38.2 | 237 | 1649 | 28.61% | YES |
| MSFT 260821P00330000 | 330.00 | 13.85 | 13.55 | 13.75 | 208 | 1529 | 33.57% | |
| MSFT 260821P00440000 | 440.00 | 73.51 | 72.65 | 74.85 | 3 | 1234 | 26.97% | YES |
| MSFT 260821P00480000 | 480.00 | 110.1 | 108.2 | 110.75 | 22 | 1206 | 25.94% | YES |
| MSFT 260821P00460000 | 460.00 | 91.23 | 89.7 | 91.9 | 10 | 1159 | 25.55% | YES |
| MSFT 260821P00320000 | 320.00 | 11.2 | 11.2 | 11.35 | 23 | 1154 | 34.51% | |
| MSFT 260821P00430000 | 430.00 | 65.5 | 65 | 65.95 | 3 | 1092 | 26.30% | YES |
| MSFT 260821P00470000 | 470.00 | 100 | 98.95 | 101.25 | 6 | 1002 | 25.73% | YES |
| MSFT 260821P00280000 | 280.00 | 4.91 | 4.8 | 4.95 | 37 | 957 | 38.50% | |
| MSFT 260821P00310000 | 310.00 | 9.35 | 9.15 | 9.35 | 246 | 808 | 35.53% | |
| MSFT 260821P00500000 | 500.00 | 130.5 | 127.45 | 130.9 | 49 | 744 | 29.50% | YES |
| MSFT 260821P00490000 | 490.00 | 118.75 | 117.85 | 120.95 | 5 | 624 | 28.13% | YES |
| MSFT 260821P00250000 | 250.00 | 2.25 | 2.34 | 2.41 | 60 | 487 | 41.50% | |
| MSFT 260821P00295000 | 295.00 | 6.65 | 6.7 | 6.85 | 19 | 413 | 36.98% | |
| MSFT 260821P00290000 | 290.00 | 5.9 | 6 | 6.15 | 19 | 369 | 37.46% | |
| MSFT 260821P00270000 | 270.00 | 3.9 | 3.8 | 3.95 | 28 | 359 | 39.53% | |
| MSFT 260821P00215000 | 215.00 | 0.89 | 0.86 | 0.92 | 5 | 247 | 45.22% | |
| MSFT 260821P00285000 | 285.00 | 5.3 | 5.4 | 5.55 | 30 | 216 | 38.03% | |
| MSFT 260821P00260000 | 260.00 | 3.1 | 3 | 3.1 | 3 | 214 | 40.50% | |
| MSFT 260821P00240000 | 240.00 | 1.18 | 1.79 | 1.86 | 2 | 97 | 42.54% | |
| MSFT 260821P00265000 | 265.00 | 3.2 | 3.35 | 3.5 | 8 | 92 | 40.01% | |
| MSFT 260821P00520000 | 520.00 | 134.9 | 147.8 | 150.35 | 7 | 92 | 30.37% | YES |
| MSFT 260821P00275000 | 275.00 | 4.2 | 4.3 | 4.4 | 6 | 83 | 38.95% | |
| MSFT 260821P00235000 | 235.00 | 1.59 | 1.55 | 1.63 | 2 | 70 | 43.09% | |
| MSFT 260821P00610000 | 610.00 | 93.6 | 120.7 | 122.4 | 8 | 36 | 0.00% | YES |
| MSFT 260821P00255000 | 255.00 | 2.45 | 2.65 | 2.73 | 1 | 29 | 40.98% | |
| MSFT 260821P00225000 | 225.00 | 1.08 | 1.17 | 1.23 | 2 | 28 | 44.12% | |
| MSFT 260821P00230000 | 230.00 | 1.25 | 1.35 | 1.42 | 1 | 20 | 43.62% | |
| MSFT 260821P00510000 | 510.00 | 120.67 | 137.7 | 140.35 | 1 | 20 | 29.00% | YES |
| MSFT 260821P00245000 | 245.00 | 2.09 | 2.05 | 2.12 | 1 | 19 | 42.02% | |
| MSFT 260821P00220000 | 220.00 | 1.03 | 1.01 | 1.08 | 3 | 12 | 44.78% | |
| MSFT 260821P00530000 | 530.00 | 145.97 | 157.8 | 160.35 | 1 | 6 | 31.70% | YES |
| MSFT 260821P00620000 | 620.00 | 112 | 104.95 | 108 | 5 | 5 | 0.00% | YES |
| MSFT 260821P00600000 | 600.00 | 187.82 | 189.05 | 192.25 | 2 | 0 | 0.00% | YES |
| MSFT 260821P00760000 | 760.00 | 263.3 | 286.65 | 289.95 | 1 | 0 | 0.00% | YES |
| MSFT 260821P00580000 | 580.00 | 154 | 169.05 | 172.25 | 4 | 0 | 0.00% | YES |
| MSFT 260821P00590000 | 590.00 | 125.1 | 179.05 | 182.25 | 5 | 0 | 0.00% | YES |
| MSFT 260821P00570000 | 570.00 | 162.8 | 197.35 | 200.95 | 1 | 0 | 39.16% | YES |
| MSFT 260821P00560000 | 560.00 | 154.85 | 187.35 | 191 | 1 | 0 | 38.10% | YES |
| MSFT 260821P00640000 | 640.00 | 159.25 | 166.65 | 169.95 | 1 | 0 | 0.00% | YES |
| MSFT 260821P00650000 | 650.00 | 188.25 | 239.05 | 242.25 | 3 | 0 | 0.00% | YES |
| MSFT 260821P00800000 | 800.00 | 290.6 | 326.3 | 329.95 | 0 | 0 | 0.00% | YES |
| MSFT 260821P00680000 | 680.00 | 183.3 | 206.6 | 209.95 | 1 | 0 | 0.00% | YES |
| MSFT 260821P00740000 | 740.00 | 251.13 | 266.5 | 270 | 50 | 0 | 0.00% | YES |
| MSFT 260821P00720000 | 720.00 | 216.1 | 246.65 | 249.95 | 2 | 0 | 0.00% | YES |
| MSFT 260821P00780000 | 780.00 | 270.55 | 306.65 | 309.95 | 0 | 0 | 0.00% | YES |
| MSFT 260821P00660000 | 660.00 | 122.25 | 168.75 | 171.45 | 0 | 0 | 0.00% | YES |
| MSFT 260821P00630000 | 630.00 | 150.45 | 156.5 | 159.95 | 1 | 0 | 0.00% | YES |
| MSFT 260821P00550000 | 550.00 | 167.1 | 177.35 | 181.05 | 8 | 0 | 36.99% | YES |
| MSFT 260821P00540000 | 540.00 | 135.16 | 167.35 | 171.05 | 5 | 0 | 35.66% | YES |
| MSFT 260821P00700000 | 700.00 | 203.4 | 226.2 | 229.95 | 2 | 0 | 0.00% | YES |
This page displays the full MSFT options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
