Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSFT
Microsoft Corp
stock NASDAQ

At Close
Feb 6, 2026 3:59:58 PM EST
401.02USD+1.866%(+7.35)53,509,375
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
399.31USD+1.433%(+5.64)297,513
After-hours
Feb 6, 2026 4:58:30 PM EST
400.68USD-0.084%(-0.34)1,109,695
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 9, 2026Feb 11, 2026Feb 13, 2026Feb 18, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,423165,09812,95449,803


MSFT Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Feb 6, 2026 Exp. - Max Pain @ $402.50

Puts
Calls


MSFT Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655.00 C0.010.00%26334301-30MSFT260206C00655000
650.00 C0.010%222202-02MSFT260206C00650000
645.00 C0.030.00%3302-02MSFT260206C00645000
640.00 C0.02+100.00%103001-28MSFT260206C00640000
635.00 C0.030.00%11901-29MSFT260206C00635000
630.00 C0.03+200.00%204001-28MSFT260206C00630000
625.00 C0.01-90.00%8902-02MSFT260206C00625000
620.00 C0.030.00%10612601-28MSFT260206C00620000
615.00 C0.01-66.67%42257302-02MSFT260206C00615000
610.00 C0.01-75.00%59553602-02MSFT260206C00610000
605.00 C0.02+100.00%189402-05MSFT260206C00605000
600.00 C0.01-50.00%3953,13702-02MSFT260206C00600000
595.00 C0.010.00%258102-04MSFT260206C00595000
590.00 C0.01-50.00%20936302-03MSFT260206C00590000
585.00 C0.01-50.00%10540102-03MSFT260206C00585000
580.00 C0.02+100.00%185002-05MSFT260206C00580000
575.00 C0.010.00%4031802-05MSFT260206C00575000
570.00 C0.010.00%128902-04MSFT260206C00570000
565.00 C0.01-87.50%20516902-03MSFT260206C00565000
560.00 C0.010.00%5153902-05MSFT260206C00560000
555.00 C0.01-50.00%148702-05MSFT260206C00555000
550.00 C0.010.00%21,36602-05MSFT260206C00550000
547.50 C0.01-80.00%656002-03MSFT260206C00547500
545.00 C0.09+800.00%2851202-03MSFT260206C00545000
542.50 C0.01-66.67%5317002-04MSFT260206C00542500
540.00 C0.010.00%11,11502-05MSFT260206C00540000
537.50 C0.01-80.00%511802-04MSFT260206C00537500
535.00 C0.010.00%150602-05MSFT260206C00535000
532.50 C0.01-92.31%9817902-04MSFT260206C00532500
530.00 C0.010.00%189502-05MSFT260206C00530000
527.50 C0.02+100.00%17535502-04MSFT260206C00527500
525.00 C0.01-50.00%898302-05MSFT260206C00525000
522.50 C0.05-58.33%329002-04MSFT260206C00522500
520.00 C0.01-66.67%112,44502-05MSFT260206C00520000
517.50 C0.03-25.00%401,03602-04MSFT260206C00517500
515.00 C0.010.00%1,0241,76702-05MSFT260206C00515000
512.50 C0.03-25.00%10068702-04MSFT260206C00512500
510.00 C0.010.00%1,2122,95002-05MSFT260206C00510000
507.50 C0.01-80.00%4791,13102-04MSFT260206C00507500
505.00 C0.020.00%352,65002-04MSFT260206C00505000
502.50 C0.010.00%3046402-05MSFT260206C00502500
500.00 C0.02+100.00%2,2578,13902-05MSFT260206C00500000
497.50 C0.01-50.00%7257602-05MSFT260206C00497500
495.00 C0.01-66.67%5262,07402-05MSFT260206C00495000
492.50 C0.01-66.67%12554102-05MSFT260206C00492500
490.00 C0.020.00%6553,57602-05MSFT260206C00490000
487.50 C0.01-50.00%5401,52702-05MSFT260206C00487500
485.00 C0.01-50.00%3013,61102-05MSFT260206C00485000
482.50 C0.01-50.00%3851,08302-05MSFT260206C00482500
480.00 C0.01-50.00%5747,97102-05MSFT260206C00480000
477.50 C0.01-50.00%1,6722,69302-05MSFT260206C00477500
475.00 C0.020.00%1,1552,44402-05MSFT260206C00475000
472.50 C0.01-50.00%3451,17502-05MSFT260206C00472500
470.00 C0.04+300.00%1193,06002-05MSFT260206C00470000
467.50 C0.05+150.00%401,73702-05MSFT260206C00467500
465.00 C0.02-33.33%1651,69002-05MSFT260206C00465000
462.50 C0.02-33.33%29662102-05MSFT260206C00462500
460.00 C0.02+100.00%2795,14202-05MSFT260206C00460000
457.50 C0.02-33.33%1731,86902-05MSFT260206C00457500
455.00 C0.01-75.00%1401,58902-05MSFT260206C00455000
452.50 C0.02-50.00%1631,43502-05MSFT260206C00452500
450.00 C0.02-33.33%4,3858,02702-05MSFT260206C00450000
447.50 C0.01-83.33%1641,70302-05MSFT260206C00447500
445.00 C0.04-42.86%5142,21402-05MSFT260206C00445000
442.50 C0.03-62.50%7421,89602-05MSFT260206C00442500
440.00 C0.02-81.82%7,46911,17902-05MSFT260206C00440000
437.50 C0.03-82.35%3971,62102-05MSFT260206C00437500
435.00 C0.04-82.61%2,5104,22102-05MSFT260206C00435000
432.50 C0.04-87.88%1,3562,00602-05MSFT260206C00432500
430.00 C0.06-87.76%7,69611,58302-05MSFT260206C00430000
427.50 C0.06-91.89%2,7372,32202-05MSFT260206C00427500
425.00 C0.05-95.37%5,3474,18702-05MSFT260206C00425000
422.50 C0.06-96.23%2,2381,87202-05MSFT260206C00422500
420.00 C0.08-96.41%13,3537,91502-05MSFT260206C00420000
417.50 C0.10-96.77%3,9922,07902-05MSFT260206C00417500
415.00 C0.14-96.71%13,9914,62702-05MSFT260206C00415000
412.50 C0.19-96.64%7,1232,43602-05MSFT260206C00412500
410.00 C0.28-96.00%21,3674,96602-05MSFT260206C00410000
407.50 C0.44-95.19%8,7131,53202-05MSFT260206C00407500
405.00 C0.67-93.94%25,3395,02302-05MSFT260206C00405000
402.50 C1.06-92.35%9,9581,72802-05MSFT260206C00402500
400.00 C1.65-89.00%17,4064,02302-05MSFT260206C00400000
397.50 C2.45-87.85%6,3681,88802-05MSFT260206C00397500
395.00 C3.55-83.36%7,7963,84302-05MSFT260206C00395000
392.50 C4.80-74.43%1,64957202-05MSFT260206C00392500
390.00 C6.35-75.33%1,47463002-05MSFT260206C00390000
387.50 C8.20-79.34%1568802-05MSFT260206C00387500
385.00 C10.26-63.94%644702-05MSFT260206C00385000
382.50 C11.95-72.99%6602-05MSFT260206C00382500
380.00 C14.44-56.90%16210702-05MSFT260206C00380000
377.50 C22.800%2002-05MSFT260206C00377500
375.00 C18.67-66.72%8902-05MSFT260206C00375000
370.00 C24.10-41.22%735402-05MSFT260206C00370000
365.00 C35.40-46.48%145802-05MSFT260206C00365000
360.00 C45.64-8.87%123102-05MSFT260206C00360000
355.00 C59.60-14.56%12002-04MSFT260206C00355000
350.00 C48.90-22.97%31602-05MSFT260206C00350000
345.00 C00%0MSFT260206C00345000
340.00 C00%0MSFT260206C00340000
335.00 C00%0MSFT260206C00335000
330.00 C00%0MSFT260206C00330000
325.00 C00%0MSFT260206C00325000
320.00 C84.40-23.59%2302-05MSFT260206C00320000
310.00 C122.25-31.11%2201-29MSFT260206C00310000
300.00 C93.73-27.42%4602-05MSFT260206C00300000
290.00 C111.00-40.70%4602-05MSFT260206C00290000
280.00 C113.65-17.04%2602-05MSFT260206C00280000
270.00 C147.35-7.91%1802-03MSFT260206C00270000
Puts
StrikePriceChangeVolOILastContract Name
655.00 P00%0MSFT260206P00655000
650.00 P00%0MSFT260206P00650000
645.00 P00%0MSFT260206P00645000
640.00 P00%0MSFT260206P00640000
635.00 P00%0MSFT260206P00635000
630.00 P00%0MSFT260206P00630000
625.00 P00%0MSFT260206P00625000
620.00 P00%0MSFT260206P00620000
615.00 P173.250%2001-29MSFT260206P00615000
610.00 P00%0MSFT260206P00610000
605.00 P00%0MSFT260206P00605000
600.00 P00%0MSFT260206P00600000
595.00 P162.92+41.35%1001-29MSFT260206P00595000
590.00 P157.90+43.19%1101-29MSFT260206P00590000
585.00 P00%0MSFT260206P00585000
580.00 P120.990%1001-15MSFT260206P00580000
575.00 P115.76-0.20%1101-16MSFT260206P00575000
570.00 P103.200%4001-23MSFT260206P00570000
565.00 P00%0MSFT260206P00565000
560.00 P00%0MSFT260206P00560000
555.00 P00%0MSFT260206P00555000
550.00 P64.050%1012-31MSFT260206P00550000
547.50 P00%0MSFT260206P00547500
545.00 P00%0MSFT260206P00545000
542.50 P00%0MSFT260206P00542500
540.00 P113.70+95.80%35201-29MSFT260206P00540000
537.50 P00%0MSFT260206P00537500
535.00 P112.10+133.30%1001-29MSFT260206P00535000
532.50 P00%0MSFT260206P00532500
530.00 P62.330%1101-23MSFT260206P00530000
527.50 P85.900%2001-29MSFT260206P00527500
525.00 P99.50+102.03%50501-29MSFT260206P00525000
522.50 P00%0MSFT260206P00522500
520.00 P88.08+114.57%1591001-29MSFT260206P00520000
517.50 P106.62+13.87%11702-03MSFT260206P00517500
515.00 P104.10+14.26%1202-03MSFT260206P00515000
512.50 P88.45+148.46%1231501-29MSFT260206P00512500
510.00 P115.00+33.23%12102-05MSFT260206P00510000
507.50 P83.45+155.59%3503501-29MSFT260206P00507500
505.00 P107.10+36.43%7102-05MSFT260206P00505000
502.50 P78.72+6.96%2903002-02MSFT260206P00502500
500.00 P105.05+17.51%46302-05MSFT260206P00500000
497.50 P66.10+174.27%8401-29MSFT260206P00497500
495.00 P84.08+17.87%69602-03MSFT260206P00495000
492.50 P84.50+22.75%20302-03MSFT260206P00492500
490.00 P79.40+19.65%20302-03MSFT260206P00490000
487.50 P64.15+250.55%812502-02MSFT260206P00487500
485.00 P89.90+32.40%30202-05MSFT260206P00485000
482.50 P90.90+35.71%2071002-05MSFT260206P00482500
480.00 P85.10+31.77%2992902-05MSFT260206P00480000
477.50 P82.55+33.08%107502-05MSFT260206P00477500
475.00 P82.33+38.44%9902302-05MSFT260206P00475000
472.50 P80.90+41.81%80402-05MSFT260206P00472500
470.00 P78.65+44.21%2531002-05MSFT260206P00470000
467.50 P72.80+28.46%45202-05MSFT260206P00467500
465.00 P70.30+38.82%45202-05MSFT260206P00465000
462.50 P67.75+43.93%190202-05MSFT260206P00462500
460.00 P65.65+48.06%1161102-05MSFT260206P00460000
457.50 P40.04-16.15%2202-04MSFT260206P00457500
455.00 P60.50+53.44%50102-05MSFT260206P00455000
452.50 P37.31-13.73%410902-04MSFT260206P00452500
450.00 P55.50+53.10%7,4763402-05MSFT260206P00450000
447.50 P53.05+56.95%1,754502-05MSFT260206P00447500
445.00 P53.40+70.88%4,3681502-05MSFT260206P00445000
442.50 P47.60+79.49%8523902-05MSFT260206P00442500
440.00 P46.40+78.12%60,0731702-05MSFT260206P00440000
437.50 P43.95+82.90%9,35120902-05MSFT260206P00437500
435.00 P41.49+88.59%23,3736002-05MSFT260206P00435000
432.50 P40.70+134.58%5,5932802-05MSFT260206P00432500
430.00 P36.45+125.70%23,37948702-05MSFT260206P00430000
427.50 P34.10+165.37%5,8626602-05MSFT260206P00427500
425.00 P31.40+168.38%30,12357602-05MSFT260206P00425000
422.50 P30.40+218.32%14,69740902-05MSFT260206P00422500
420.00 P26.49+240.49%1,17160002-05MSFT260206P00420000
417.50 P23.88+288.29%29823502-05MSFT260206P00417500
415.00 P21.52+353.05%1,46565802-05MSFT260206P00415000
412.50 P19.20+433.33%6151,66202-05MSFT260206P00412500
410.00 P16.60+519.40%2,6041,38602-05MSFT260206P00410000
407.50 P14.23+607.96%1,8581,76202-05MSFT260206P00407500
405.00 P11.91+673.38%5,4231,93202-05MSFT260206P00405000
402.50 P9.70+743.48%8,2842,37702-05MSFT260206P00402500
400.00 P7.92+865.85%21,2304,90202-05MSFT260206P00400000
397.50 P6.10+951.72%6,6951,98802-05MSFT260206P00397500
395.00 P4.64+931.11%15,9133,85102-05MSFT260206P00395000
392.50 P3.50+900.00%7,7192,55402-05MSFT260206P00392500
390.00 P2.58+892.31%20,4546,49202-05MSFT260206P00390000
387.50 P1.87+884.21%3,2711,09502-05MSFT260206P00387500
385.00 P1.35+743.75%7,5924,54302-05MSFT260206P00385000
382.50 P0.96+772.73%4,6753,39502-05MSFT260206P00382500
380.00 P0.73+711.11%6,8714,16902-05MSFT260206P00380000
377.50 P0.540%94948402-05MSFT260206P00377500
375.00 P0.43+616.67%2,3691,84202-05MSFT260206P00375000
370.00 P0.28+460.00%5,1614,66102-05MSFT260206P00370000
365.00 P0.19+533.33%1,21085302-05MSFT260206P00365000
360.00 P0.14+133.33%76369002-05MSFT260206P00360000
355.00 P0.09+200.00%50353702-05MSFT260206P00355000
350.00 P0.07+133.33%1,2572,52802-05MSFT260206P00350000
345.00 P0.06+100.00%11411402-05MSFT260206P00345000
340.00 P0.05+66.67%2,2852,11102-05MSFT260206P00340000
335.00 P0.020.00%3216902-05MSFT260206P00335000
330.00 P0.02+100.00%1724702-05MSFT260206P00330000
325.00 P0.020.00%84385302-05MSFT260206P00325000
320.00 P0.03+200.00%17926502-05MSFT260206P00320000
310.00 P0.020.00%79572402-05MSFT260206P00310000
300.00 P0.02-66.67%29539002-05MSFT260206P00300000
290.00 P0.010.00%15318402-05MSFT260206P00290000
280.00 P0.010.00%56602-05MSFT260206P00280000
270.00 P0.010.00%29602-05MSFT260206P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC