MSFT$430.00 -0.38%

2026-09-22

0DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
14287	54.0	20.62	409	0.00	46.7	11067
14833	62.8	16.85	413	0.04	49.9	18934
16628	61.3	13.15	417	0.05	41.1	15616
9385	60.9	9.72	421	0.90	61.4	19374
11134	55.1	5.74	426	1.88	56.7	13487
13712	52.0	3.25	430	1.90	30.8	16239
4875	29.7	0.52	434	5.28	46.9	12041
14534	37.3	0.17	439	9.44	53.4	10148
12677	61.6	0.44	443	13.03	56.8	3038
8482	64.1	0.22	447	16.68	50.3	18785
13406	44.0	0.00	452	21.54	49.4	11835

2026-09-23

1DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
11062	37.0	20.65	409	0.03	40.8	17818
2836	59.4	17.30	413	0.24	48.4	14780
16293	44.4	13.21	417	1.03	58.3	5672
4094	41.9	9.68	421	0.59	37.8	14110
10611	39.8	5.83	426	3.41	58.9	4168
19030	44.2	3.92	430	3.56	40.8	17446
14676	51.9	2.91	434	4.89	28.3	16565
9026	43.5	0.96	439	9.91	46.5	17638
7828	52.9	0.86	443	13.11	43.2	1714
14072	35.2	0.05	447	16.76	42.3	9056
18459	53.8	0.19	452	21.71	55.0	10190

2026-09-24

2DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
14335	62.6	22.03	409	0.49	47.3	12761
667	62.4	18.76	413	0.43	38.9	12495
19544	34.8	13.45	417	1.97	52.7	17945
2544	36.3	10.29	421	0.82	29.9	11432
18370	40.2	7.25	426	2.54	34.3	17205
4925	48.7	6.11	430	6.17	50.0	1221
994	54.7	5.11	434	7.63	44.2	1595
3805	54.3	3.34	439	9.66	30.5	11099
16261	48.5	1.77	443	13.29	34.5	9745
18109	34.3	0.31	447	19.14	66.2	1170
18979	43.7	0.38	452	22.12	50.2	9979

2026-09-25

3DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
19080	50.6	22.03	409	2.55	64.2	8881
15563	48.2	18.53	413	1.32	44.1	13515
4611	57.3	16.55	417	1.01	33.5	14781
1316	46.6	12.42	421	4.57	55.0	131
2892	37.7	7.99	426	4.71	43.2	6986
18478	49.0	7.56	430	3.94	26.4	5363
11406	56.1	6.84	434	6.44	28.1	1571
14158	38.1	2.53	439	11.72	42.3	18016
18805	57.0	3.93	443	14.36	39.7	13736
5913	65.3	3.97	447	20.66	67.0	18301
13016	52.3	1.57	452	21.85	37.4	9017

2026-09-26

4DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
8370	47.2	22.42	409	0.76	37.6	4620
922	56.0	20.35	413	3.12	53.3	7831
14513	55.5	17.45	417	1.91	37.0	10423
7775	32.2	11.25	421	6.94	62.4	15418
19224	32.2	7.95	426	7.40	53.2	4265
202	38.1	6.81	430	4.74	27.6	14392
5102	60.0	8.86	434	10.66	49.2	11050
1106	36.0	3.00	439	13.84	50.0	2577
18607	36.3	2.06	443	15.89	45.7	13633
7332	64.5	5.17	447	18.87	45.5	13041
9320	42.4	1.28	452	24.06	55.4	10336

2026-09-27

5DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
14435	60.2	24.84	409	4.14	61.2	11913
3721	52.3	20.73	413	1.85	38.6	4383
4036	34.3	15.08	417	5.40	55.1	2023
1588	35.4	12.38	421	5.05	45.6	5145
12691	48.9	11.81	426	7.96	50.7	6282
12640	32.6	6.56	430	9.21	47.6	13423
11781	54.7	9.10	434	7.66	28.6	16427
5596	39.1	4.25	439	11.26	30.6	9051
14178	44.4	3.99	443	17.58	50.9	17026
5613	46.1	3.28	447	22.36	62.4	3910
13287	46.1	2.29	452	26.54	66.0	314

2026-09-28

6DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
11461	40.8	22.79	409	2.79	47.3	9057
16779	51.2	21.36	413	6.33	62.1	20062
10614	36.7	16.02	417	8.04	64.1	11221
15235	36.0	13.11	421	8.54	59.1	478
17232	60.9	15.29	426	10.55	58.6	16067
14032	35.6	7.84	430	9.77	46.2	15778
15012	31.6	5.20	434	9.78	36.4	18359
2382	38.6	4.83	439	13.03	37.2	17153
5634	56.7	7.17	443	21.39	65.7	14907
8390	64.4	7.45	447	20.13	45.2	4954
7924	69.8	7.09	452	25.02	51.7	18319

2026-09-29

7DTE · 22 contracts

Call OI	Call IV	Call Bid	Strike	Put Bid	Put IV	Put OI
18419	50.0	24.77	409	5.33	58.4	18996
1511	49.2	21.75	413	5.13	51.5	8347
17818	58.2	20.92	417	5.41	46.8	11617
8350	32.7	13.02	421	9.09	57.3	943
3575	53.8	14.74	426	5.15	30.7	7472
18951	47.7	11.30	430	6.63	29.3	4989
12480	54.5	11.05	434	14.35	53.6	14478
18457	52.5	8.60	439	13.94	38.8	13987
9036	37.6	4.05	443	17.66	43.8	16552
5077	43.8	4.24	447	18.98	35.9	15987
13384	48.6	3.97	452	23.22	37.5	14911