WhaleQuant.io

MSFT Options Chain – 2026-10-02

Detailed MSFT options chain for 2026-10-02 – 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.

MSFT Call Options — 2026-10-02 Expiration

This page focuses on a single options expiration date for MSFT – 2026-10-02 – 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 2026-10-02.

This MSFT 2026-10-02 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.

MSFT Call Options — 2026-10-02 Expiration

The table below shows all call options on MSFT expiring on 2026-10-02. 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 261002C00550000 550.00 0.01 0 0.02 2896 21313 51.17%
MSFT 261002C00505000 505.00 8.5 8.35 9.75 539 16625 46.05% YES
MSFT 261002C00530000 530.00 0.1 0.09 0.12 20563 10714 34.18%
MSFT 261002C00520000 520.00 0.94 0.9 0.98 26321 8389 31.98%
MSFT 261002C00515000 515.00 2.38 2.31 2.47 11371 6235 32.23%
MSFT 261002C00565000 565.00 0.01 0 0.02 261 5504 64.06%
MSFT 261002C00535000 535.00 0.04 0.03 0.05 10676 5428 36.91%
MSFT 261002C00600000 600.00 0.01 0 0.01 5 5094 93.75%
MSFT 261002C00540000 540.00 0.03 0.02 0.03 6597 4227 41.02%
MSFT 261002C00532500 532.50 0.07 0.05 0.07 7176 4000 34.96%
MSFT 261002C00510000 510.00 4.94 4.75 5.3 1448 3804 34.96% YES
MSFT 261002C00525000 525.00 0.32 0.3 0.34 38682 3700 32.57%
MSFT 261002C00580000 580.00 0.01 0 0.01 91 3256 75.00%
MSFT 261002C00545000 545.00 0.01 0.01 0.03 3588 2752 47.27%
MSFT 261002C00527500 527.50 0.17 0.17 0.25 8981 2534 34.91%
MSFT 261002C00517500 517.50 1.51 1.46 1.59 10420 2264 31.98%
MSFT 261002C00495000 495.00 17.45 17.5 19.4 169 2128 52.49% YES
MSFT 261002C00500000 500.00 13.8 12.7 14 230 1927 50.34% YES
MSFT 261002C00522500 522.50 0.51 0.52 0.57 20237 1712 31.93%
MSFT 261002C00570000 570.00 0.01 0 0.01 90 1592 65.63%
MSFT 261002C00512500 512.50 3.55 3.35 3.7 3034 1386 33.14% YES
MSFT 261002C00507500 507.50 6.8 6.4 7.15 92 1236 37.05% YES
MSFT 261002C00537500 537.50 0.04 0.03 0.06 4716 1042 41.41%
MSFT 261002C00485000 485.00 31.11 26.8 29 18 989 51.95% YES
MSFT 261002C00560000 560.00 0.01 0 0.02 402 963 58.59%
MSFT 261002C00590000 590.00 0.01 0 0.01 16 938 84.38%
MSFT 261002C00502500 502.50 11.1 10.45 11.75 96 878 47.17% YES
MSFT 261002C00542500 542.50 0.03 0.02 0.03 1181 709 44.14%
MSFT 261002C00555000 555.00 0.01 0 0.01 178 654 50.00%
MSFT 261002C00497500 497.50 18.19 15.05 16.9 215 564 62.77% YES
MSFT 261002C00490000 490.00 23 21.85 24 759 451 74.98% YES
MSFT 261002C00492500 492.50 23.32 19.2 21.8 73 431 74.10% YES
MSFT 261002C00610000 610.00 0.02 0 0.02 5 336 109.38%
MSFT 261002C00547500 547.50 0.01 0 0.03 287 280 50.39%
MSFT 261002C00450000 450.00 64.51 62 64.2 142 279 127.15% YES
MSFT 261002C00480000 480.00 32.75 32.05 34.1 41 273 70.90% YES
MSFT 261002C00630000 630.00 0.01 0 0.01 4 217 118.75%
MSFT 261002C00460000 460.00 54.58 51.9 54.2 8 193 105.66% YES
MSFT 261002C00475000 475.00 40.33 37.25 39.15 6 189 85.74% YES
MSFT 261002C00470000 470.00 46.16 41.85 44.1 25 172 82.81% YES
MSFT 261002C00487500 487.50 28.24 24.35 26.5 49 169 80.91% YES
MSFT 261002C00482500 482.50 33.63 29.85 31.7 46 151 73.93% YES
MSFT 261002C00435000 435.00 82.73 76.4 79.2 4 144 50.00% YES
MSFT 261002C00477500 477.50 36.46 34.75 36.75 13 122 82.91% YES
MSFT 261002C00465000 465.00 48.27 47.3 49.2 6 104 107.23% YES
MSFT 261002C00445000 445.00 69.12 66.15 70.1 3 98 138.09% YES
MSFT 261002C00640000 640.00 0.03 0 0.02 29 82 135.94%
MSFT 261002C00620000 620.00 0.01 0 0.1 15 78 136.72%
MSFT 261002C00680000 680.00 0.04 0 0.01 46 70 162.50%
MSFT 261002C00670000 670.00 0.01 0 0.01 4 60 153.13%
MSFT 261002C00472500 472.50 43.74 39.25 42.25 6 59 92.68% YES
MSFT 261002C00455000 455.00 60.54 56.2 60.25 16 55 125.20% YES
MSFT 261002C00457500 457.50 57.08 54.35 56.9 5 52 114.94% YES
MSFT 261002C00410000 410.00 104.31 101.45 105.05 4 52 214.84% YES
MSFT 261002C00660000 660.00 0.03 0 0.01 1 45 143.75%
MSFT 261002C00420000 420.00 94.03 91.05 95.15 5 41 183.01% YES
MSFT 261002C00650000 650.00 1.04 0 0.19 1 39 178.13%
MSFT 261002C00370000 370.00 145.7 141.7 144.8 1 33 298.24% YES
MSFT 261002C00430000 430.00 83.22 81.1 84.1 3 27 213.87% YES
MSFT 261002C00440000 440.00 74.57 71.35 75.15 1 22 155.57% YES
MSFT 261002C00415000 415.00 99 96 100 3 18 181.64% YES
MSFT 261002C00320000 320.00 195.07 191 195.15 9 14 386.72% YES
MSFT 261002C00400000 400.00 117.57 111.15 115 1 13 218.75% YES
MSFT 261002C00300000 300.00 216.5 211.1 215.1 1 13 439.45% YES
MSFT 261002C00425000 425.00 88.83 86.8 89.75 3 12 186.62% YES
MSFT 261002C00437500 437.50 76.97 73.8 77.65 5 12 158.89% YES
MSFT 261002C00395000 395.00 119.49 116.3 120 2 11 236.33% YES
MSFT 261002C00442500 442.50 75.84 68.9 72.25 6 10 139.06% YES
MSFT 261002C00375000 375.00 138.82 136.7 139.8 4 10 287.50% YES
MSFT 261002C00452500 452.50 63.02 58.6 61.8 23 9 168.65% YES
MSFT 261002C00467500 467.50 45.79 44.8 46.8 6 6 104.49% YES
MSFT 261002C00330000 330.00 187.8 181.05 185.2 4 4 372.07% YES
MSFT 261002C00462500 462.50 51.64 49.5 51.8 2 3 107.03% YES
MSFT 261002C00447500 447.50 48.81 63.6 67.6 0 3 131.84% YES
MSFT 261002C00385000 385.00 128.73 126.55 130 3 3 268.36% YES
MSFT 261002C00340000 340.00 175.06 171.1 175.15 3 2 349.41% YES
MSFT 261002C00390000 390.00 124.31 121 124.8 2 2 209.77% YES
MSFT 261002C00405000 405.00 112.65 106 110.15 1 2 208.98% YES
MSFT 261002C00360000 360.00 154.47 151 155 1 2 286.91% YES
MSFT 261002C00325000 325.00 190.15 185.95 190.2 8 2 375.39% YES
MSFT 261002C00380000 380.00 138.58 130.9 135.15 4 1 251.17% YES
MSFT 261002C00270000 270.00 225 240.95 245 1 1 485.55% YES
MSFT 261002C00355000 355.00 146.76 156.75 159.95 2 0 341.21% YES

MSFT Put Options Chain – 2026-10-02

The table below lists all put options on MSFT expiring on 2026-10-02. 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 261002P00450000 450.00 0.01 0 0.01 270 4717 79.69%
MSFT 261002P00500000 500.00 0.24 0.22 0.26 6445 4337 32.47%
MSFT 261002P00510000 510.00 2 1.78 1.95 9882 3829 29.54%
MSFT 261002P00505000 505.00 0.71 0.64 0.74 6889 3736 30.66%
MSFT 261002P00470000 470.00 0.02 0.01 0.03 182 2995 62.50%
MSFT 261002P00507500 507.50 1.19 1.08 1.25 4852 2967 30.35%
MSFT 261002P00515000 515.00 4.4 3.95 4.4 12019 2732 29.64% YES
MSFT 261002P00490000 490.00 0.07 0.05 0.07 823 2641 41.41%
MSFT 261002P00480000 480.00 0.03 0.02 0.04 718 2610 51.17%
MSFT 261002P00475000 475.00 0.01 0 0.03 191 2580 53.91%
MSFT 261002P00495000 495.00 0.11 0.08 0.12 3172 2427 36.43%
MSFT 261002P00485000 485.00 0.03 0.02 0.06 574 1913 48.24%
MSFT 261002P00497500 497.50 0.14 0.14 0.17 1391 1821 34.28%
MSFT 261002P00502500 502.50 0.43 0.36 0.46 3330 1700 31.89%
MSFT 261002P00460000 460.00 0.01 0 0.01 288 1185 67.19%
MSFT 261002P00517500 517.50 6 5.6 6.2 7075 1093 31.02% YES
MSFT 261002P00512500 512.50 2.9 2.74 3.05 7715 1081 29.87%
MSFT 261002P00465000 465.00 0.01 0 0.01 38 1071 60.94%
MSFT 261002P00477500 477.50 0.02 0.01 0.03 45 975 52.34%
MSFT 261002P00487500 487.50 0.04 0.03 0.06 314 938 44.34%
MSFT 261002P00395000 395.00 0.01 0 0.01 1 914 150.00%
MSFT 261002P00492500 492.50 0.06 0.05 0.11 1146 914 40.14%
MSFT 261002P00520000 520.00 8.03 6.7 8.3 3607 830 33.52% YES
MSFT 261002P00482500 482.50 0.02 0.02 0.1 618 809 51.95%
MSFT 261002P00455000 455.00 0.01 0 0.02 73 790 78.13%
MSFT 261002P00280000 280.00 0.02 0 0.19 342 721 430.47%
MSFT 261002P00440000 440.00 0.01 0 0.01 104 641 93.75%
MSFT 261002P00425000 425.00 0.01 0 0.71 13 607 178.13%
MSFT 261002P00445000 445.00 0.01 0 0.19 50 599 116.02%
MSFT 261002P00435000 435.00 0.48 0 2.13 2 561 194.14%
MSFT 261002P00360000 360.00 0.01 0 0.01 1 505 200.00%
MSFT 261002P00472500 472.50 0.02 0 0.03 29 490 57.81%
MSFT 261002P00430000 430.00 1.04 0 2.13 10 388 205.18%
MSFT 261002P00420000 420.00 0.01 0 0.01 4 310 118.75%
MSFT 261002P00410000 410.00 0.01 0 2.13 203 299 249.81%
MSFT 261002P00270000 270.00 0.02 0 0.01 250 281 356.25%
MSFT 261002P00467500 467.50 0.01 0 0.01 57 263 57.81%
MSFT 261002P00300000 300.00 0.02 0 0.01 242 248 300.00%
MSFT 261002P00290000 290.00 0.02 0 0.01 194 225 318.75%
MSFT 261002P00355000 355.00 0.03 0 0.02 41 199 221.88%
MSFT 261002P00350000 350.00 0.01 0 2.13 1 174 392.58%
MSFT 261002P00525000 525.00 12.25 11.5 13.25 1384 156 45.44% YES
MSFT 261002P00462500 462.50 0.02 0 0.01 7 138 64.06%
MSFT 261002P00340000 340.00 0.16 0 0.41 9 126 329.30%
MSFT 261002P00530000 530.00 17.13 16.35 17.9 151 116 50.49% YES
MSFT 261002P00370000 370.00 0.05 0 0.02 91 111 196.88%
MSFT 261002P00345000 345.00 1.04 0 1.69 1 100 389.84%
MSFT 261002P00380000 380.00 1.05 0 1.15 1 99 287.50%
MSFT 261002P00522500 522.50 10.25 9.5 10.55 1538 99 36.43% YES
MSFT 261002P00400000 400.00 0.56 0 0.25 14 89 197.27%
MSFT 261002P00457500 457.50 0.01 0 0.2 7 77 96.48%
MSFT 261002P00385000 385.00 0.01 0 0.01 2 71 165.63%
MSFT 261002P00390000 390.00 1.04 0 2.12 1 68 295.41%
MSFT 261002P00330000 330.00 0.72 0 0.15 59 68 314.06%
MSFT 261002P00527500 527.50 12 13.3 15.8 80 62 52.08% YES
MSFT 261002P00405000 405.00 0.52 0 2.13 56 60 261.13%
MSFT 261002P00375000 375.00 0.05 0 0.09 1 57 217.19%
MSFT 261002P00415000 415.00 0.01 0 2.13 2 57 238.53%
MSFT 261002P00437500 437.50 0.05 0 0.02 2 57 101.56%
MSFT 261002P00335000 335.00 0.09 0 0.2 12 53 313.28%
MSFT 261002P00305000 305.00 0.29 0 0.19 13 32 374.22%
MSFT 261002P00315000 315.00 0.01 0 0.1 33 29 331.25%
MSFT 261002P00452500 452.50 0.05 0 0.71 9 29 126.07%
MSFT 261002P00535000 535.00 20.4 20.45 23.15 57 28 65.80% YES
MSFT 261002P00540000 540.00 25.4 25.7 28 43 22 72.61% YES
MSFT 261002P00320000 320.00 0.02 0 0.02 54 21 281.25%
MSFT 261002P00325000 325.00 0.77 0 0.15 149 20 323.44%
MSFT 261002P00310000 310.00 0.31 0 0.01 6 19 281.25%
MSFT 261002P00442500 442.50 0.11 0 2.13 9 14 177.69%
MSFT 261002P00447500 447.50 0.05 0 2.13 3 12 166.75%
MSFT 261002P00532500 532.50 16.67 17.95 21.25 37 10 70.63% YES
MSFT 261002P00365000 365.00 0.06 0 0.06 1 9 225.78%
MSFT 261002P00550000 550.00 37.07 35.45 38 6 2 91.21% YES
MSFT 261002P00537500 537.50 23.16 22.95 25.9 10 1 75.73% YES
MSFT 261002P00545000 545.00 29.75 30.45 33.4 12 0 91.02% YES
MSFT 261002P00560000 560.00 51 45.45 48.35 2 0 118.07% YES
MSFT 261002P00555000 555.00 41.02 40.45 43 2 0 100.05% YES
MSFT 261002P00580000 580.00 81.09 65.45 68.25 0 0 149.37% YES
MSFT 261002P00565000 565.00 63.32 51.15 53.6 0 0 89.26% YES
MSFT 261002P00570000 570.00 68.07 55.7 58 0 0 125.29% YES

MSFT 2026-10-02 Options Chain FAQ

1. What does this MSFT options chain for 2026-10-02 show?

This page displays the full MSFT options chain for contracts expiring on 2026-10-02. 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.

2. How can I use this MSFT options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-10-02. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this MSFT options table?

Implied volatility reflects how much movement the market expects for MSFT between now and 2026-10-02. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-10-02 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.

6. How often is this MSFT options chain for 2026-10-02 updated?

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 2026-10-02 approaches.