Detailed MSFT options chain for 2026-10-05 – 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 – 2026-10-05 – 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 2026-10-05.
This MSFT 2026-10-05 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 2026-10-05. 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 261005C00530000 | 530.00 | 0.63 | 0.64 | 0.75 | 819 | 502 | 19.91% | |
| MSFT 261005C00500000 | 500.00 | 15.17 | 14.8 | 16.9 | 239 | 489 | 24.17% | YES |
| MSFT 261005C00520000 | 520.00 | 2.87 | 2.8 | 2.95 | 2021 | 454 | 19.46% | |
| MSFT 261005C00510000 | 510.00 | 7.05 | 7.25 | 8 | 128 | 454 | 18.43% | YES |
| MSFT 261005C00495000 | 495.00 | 18.65 | 19.4 | 20.9 | 23 | 428 | 0.00% | YES |
| MSFT 261005C00507500 | 507.50 | 8.25 | 9.3 | 10.05 | 21 | 408 | 19.57% | YES |
| MSFT 261005C00525000 | 525.00 | 1.45 | 1.44 | 1.57 | 3055 | 381 | 19.76% | |
| MSFT 261005C00517500 | 517.50 | 3.85 | 3.7 | 3.9 | 888 | 308 | 19.24% | |
| MSFT 261005C00515000 | 515.00 | 5 | 4.95 | 5.15 | 427 | 267 | 19.40% | |
| MSFT 261005C00535000 | 535.00 | 0.31 | 0.3 | 0.38 | 357 | 216 | 20.78% | |
| MSFT 261005C00542500 | 542.50 | 0.14 | 0.1 | 0.17 | 104 | 187 | 22.95% | |
| MSFT 261005C00512500 | 512.50 | 6.2 | 6.15 | 6.5 | 297 | 176 | 19.08% | YES |
| MSFT 261005C00540000 | 540.00 | 0.19 | 0.14 | 0.21 | 202 | 174 | 22.02% | |
| MSFT 261005C00502500 | 502.50 | 12.5 | 13.3 | 14.25 | 2 | 162 | 20.34% | YES |
| MSFT 261005C00550000 | 550.00 | 0.06 | 0.05 | 0.08 | 178 | 160 | 25.00% | |
| MSFT 261005C00505000 | 505.00 | 10.22 | 11.2 | 12.05 | 21 | 143 | 19.69% | YES |
| MSFT 261005C00497500 | 497.50 | 21.04 | 17.75 | 18.75 | 6 | 129 | 20.17% | YES |
| MSFT 261005C00527500 | 527.50 | 1 | 0.97 | 1.13 | 416 | 125 | 20.04% | |
| MSFT 261005C00532500 | 532.50 | 0.46 | 0.43 | 0.54 | 444 | 123 | 20.39% | |
| MSFT 261005C00492500 | 492.50 | 22.19 | 22.1 | 24 | 27 | 89 | 27.86% | YES |
| MSFT 261005C00522500 | 522.50 | 2.07 | 1.98 | 2.15 | 683 | 88 | 19.50% | |
| MSFT 261005C00545000 | 545.00 | 0.18 | 0.07 | 0.19 | 208 | 82 | 25.15% | |
| MSFT 261005C00480000 | 480.00 | 34.55 | 33.2 | 36.3 | 2 | 72 | 35.96% | YES |
| MSFT 261005C00537500 | 537.50 | 0.29 | 0.18 | 0.3 | 605 | 61 | 21.68% | |
| MSFT 261005C00420000 | 420.00 | 93.42 | 93.1 | 96.55 | 16 | 61 | 94.24% | YES |
| MSFT 261005C00477500 | 477.50 | 41.54 | 35.9 | 38.95 | 80 | 59 | 40.72% | YES |
| MSFT 261005C00435000 | 435.00 | 83.56 | 78.2 | 81.4 | 2 | 50 | 76.71% | YES |
| MSFT 261005C00555000 | 555.00 | 0.05 | 0.02 | 0.07 | 20 | 46 | 27.54% | |
| MSFT 261005C00460000 | 460.00 | 53.71 | 53.35 | 56.65 | 6 | 44 | 59.77% | YES |
| MSFT 261005C00472500 | 472.50 | 46.46 | 40.35 | 43.75 | 80 | 42 | 41.16% | YES |
| MSFT 261005C00485000 | 485.00 | 29.83 | 28.25 | 31.4 | 7 | 34 | 33.33% | YES |
| MSFT 261005C00490000 | 490.00 | 24.54 | 23.2 | 25.8 | 45 | 31 | 0.00% | YES |
| MSFT 261005C00430000 | 430.00 | 87.5 | 83.3 | 86.85 | 2 | 20 | 91.50% | YES |
| MSFT 261005C00547500 | 547.50 | 0.17 | 0.05 | 0.22 | 13 | 15 | 27.54% | |
| MSFT 261005C00475000 | 475.00 | 36.68 | 38.35 | 41.45 | 24 | 11 | 42.92% | YES |
| MSFT 261005C00560000 | 560.00 | 0.07 | 0.01 | 0.14 | 2 | 11 | 33.50% | |
| MSFT 261005C00487500 | 487.50 | 26.9 | 25.9 | 29.3 | 18 | 8 | 35.96% | YES |
| MSFT 261005C00482500 | 482.50 | 36.22 | 30.75 | 34.15 | 36 | 8 | 39.01% | YES |
| MSFT 261005C00585000 | 585.00 | 0.01 | 0 | 0.48 | 1 | 6 | 52.05% | |
| MSFT 261005C00470000 | 470.00 | 40.33 | 43.65 | 46.55 | 14 | 6 | 49.02% | YES |
| MSFT 261005C00570000 | 570.00 | 0.02 | 0.01 | 0.13 | 1 | 2 | 39.16% | |
| MSFT 261005C00565000 | 565.00 | 0.07 | 0.01 | 0.07 | 10 | 2 | 33.30% | |
| MSFT 261005C00465000 | 465.00 | 31 | 48.15 | 51.25 | 0 | 1 | 47.36% | YES |
| MSFT 261005C00455000 | 455.00 | 58.7 | 58.35 | 61.6 | 2 | 1 | 63.43% | YES |
The table below lists all put options on MSFT expiring on 2026-10-05. 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 261005P00490000 | 490.00 | 0.23 | 0.21 | 0.28 | 40 | 1318 | 25.93% | |
| MSFT 261005P00495000 | 495.00 | 0.47 | 0.37 | 0.42 | 185 | 1223 | 23.73% | |
| MSFT 261005P00492500 | 492.50 | 0.38 | 0.27 | 0.4 | 38 | 494 | 25.68% | |
| MSFT 261005P00507500 | 507.50 | 1.9 | 1.9 | 2.05 | 308 | 493 | 21.84% | |
| MSFT 261005P00500000 | 500.00 | 0.74 | 0.72 | 0.82 | 635 | 445 | 22.97% | |
| MSFT 261005P00480000 | 480.00 | 0.1 | 0.07 | 0.12 | 35 | 442 | 29.74% | |
| MSFT 261005P00517500 | 517.50 | 6.1 | 5.85 | 6.55 | 780 | 391 | 23.76% | YES |
| MSFT 261005P00475000 | 475.00 | 0.13 | 0.05 | 0.09 | 9 | 333 | 32.03% | |
| MSFT 261005P00497500 | 497.50 | 0.56 | 0.53 | 0.58 | 68 | 283 | 23.24% | |
| MSFT 261005P00510000 | 510.00 | 2.68 | 2.6 | 2.74 | 772 | 268 | 21.60% | |
| MSFT 261005P00482500 | 482.50 | 0.05 | 0.09 | 0.16 | 31 | 217 | 29.20% | |
| MSFT 261005P00515000 | 515.00 | 5.08 | 4.5 | 5.05 | 766 | 158 | 22.86% | YES |
| MSFT 261005P00485000 | 485.00 | 0.14 | 0.12 | 0.19 | 229 | 149 | 28.08% | |
| MSFT 261005P00512500 | 512.50 | 3.94 | 3.45 | 3.95 | 820 | 141 | 22.89% | |
| MSFT 261005P00505000 | 505.00 | 1.65 | 1.27 | 1.54 | 235 | 139 | 22.28% | |
| MSFT 261005P00502500 | 502.50 | 1.2 | 1.07 | 1.24 | 233 | 116 | 23.37% | |
| MSFT 261005P00487500 | 487.50 | 0.2 | 0.16 | 0.22 | 24 | 116 | 26.81% | |
| MSFT 261005P00520000 | 520.00 | 7.65 | 7.3 | 7.9 | 970 | 66 | 23.29% | YES |
| MSFT 261005P00472500 | 472.50 | 0.06 | 0.04 | 0.07 | 5 | 53 | 32.72% | |
| MSFT 261005P00445000 | 445.00 | 0.04 | 0 | 0.05 | 1 | 44 | 49.81% | |
| MSFT 261005P00470000 | 470.00 | 0.1 | 0.03 | 0.08 | 1 | 43 | 35.06% | |
| MSFT 261005P00477500 | 477.50 | 0.07 | 0.07 | 0.1 | 18 | 29 | 30.76% | |
| MSFT 261005P00460000 | 460.00 | 0.09 | 0.02 | 0.05 | 2 | 26 | 39.65% | |
| MSFT 261005P00465000 | 465.00 | 0.04 | 0.02 | 0.06 | 8 | 26 | 37.11% | |
| MSFT 261005P00535000 | 535.00 | 17.23 | 19.8 | 22.35 | 10 | 25 | 41.05% | YES |
| MSFT 261005P00522500 | 522.50 | 9.35 | 9 | 9.65 | 28 | 24 | 23.85% | YES |
| MSFT 261005P00462500 | 462.50 | 0.1 | 0.01 | 0.06 | 1 | 24 | 38.87% | |
| MSFT 261005P00455000 | 455.00 | 0.03 | 0.01 | 0.04 | 6 | 24 | 41.99% | |
| MSFT 261005P00467500 | 467.50 | 0.05 | 0.03 | 0.06 | 33 | 12 | 35.55% | |
| MSFT 261005P00430000 | 430.00 | 0.12 | 0 | 2.05 | 1 | 12 | 93.51% | |
| MSFT 261005P00457500 | 457.50 | 0.03 | 0.01 | 0.05 | 6 | 12 | 41.41% | |
| MSFT 261005P00530000 | 530.00 | 13.65 | 14.8 | 17.5 | 15 | 10 | 35.71% | YES |
| MSFT 261005P00450000 | 450.00 | 0.05 | 0.01 | 0.06 | 2 | 9 | 47.46% | |
| MSFT 261005P00525000 | 525.00 | 13.1 | 10.9 | 11.55 | 27 | 5 | 24.48% | YES |
| MSFT 261005P00420000 | 420.00 | 0.06 | 0.01 | 0.06 | 19 | 3 | 64.45% | |
| MSFT 261005P00540000 | 540.00 | 35.76 | 24 | 26.95 | 3 | 2 | 44.46% | YES |
| MSFT 261005P00550000 | 550.00 | 47.4 | 34.35 | 37.1 | 2 | 0 | 55.91% | YES |
This page displays the full MSFT options chain for contracts expiring on 2026-10-05. 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 2026-10-05. 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 2026-10-05. 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 2026-10-05 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 2026-10-05 approaches.
