Home Options MSFTChain

MSFT

Microsoft CorporationClose $481.63EOD only

Max Pain

$485.00

Next expiry Aug 19, 2026

Expected Move

±$5.37

1.1% from close

Price Gap

+3.37

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.50

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MSFT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MSFT Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	127.78	125.05	128.25	-16.00	297	10	139.8%	1.000	0.0000	-0.043	0.000	0.010
360.00	122.73	120.05	123.25	0.26	289	1	134.4%	1.000	0.0000	-0.044	0.000	0.010
370.00	113.31	110.55	113.25	-7.79	155	1	163.9%	0.999	0.0001	-0.107	0.001	0.010
375.00	108.10	105.05	108.25	-6.25	165	1	116.4%	1.000	0.0000	-0.045	0.000	0.010
385.00	96.89	95.05	98.25	-9.66	121	1	105.5%	1.000	0.0000	-0.047	0.000	0.011
400.00	81.90	80.25	83.25	-21.20	140	1	108.0%	1.000	0.0001	-0.069	0.000	0.011
405.00	77.09	75.05	78.25	-13.28	211	5	82.8%	1.000	0.0000	-0.049	0.000	0.011
410.00	72.10	70.05	73.25	-7.56	112	1	78.1%	1.000	0.0000	-0.050	0.000	0.011
420.00	62.19	60.30	63.25	2.68	11	6	84.8%	0.999	0.0001	-0.083	0.001	0.011
425.00	57.25	55.35	58.25	2.72	21	79	80.2%	0.999	0.0002	-0.094	0.001	0.012
430.00	52.62	50.55	52.50	-0.61	3	23	98.8%	0.987	0.0014	-0.473	0.009	0.012
435.00	47.70	45.20	47.90	1.17	12	27	99.2%	0.977	0.0022	-0.740	0.014	0.012
437.50	44.21	42.70	45.35	-17.53	14	11	94.0%	0.976	0.0024	-0.715	0.014	0.012
440.00	43.09	40.50	43.25	3.79	57	55	64.4%	0.997	0.0006	-0.135	0.003	0.012
442.50	39.25	37.60	40.75	-10.30	3	58	92.2%	0.963	0.0035	-0.996	0.021	0.012
445.00	36.83	35.60	38.10	1.46	10	16	56.5%	0.996	0.0007	-0.128	0.003	0.012
447.50	34.31	32.55	35.70	3.06	3	25	82.4%	0.958	0.0043	-0.979	0.023	0.012
450.00	32.84	30.40	33.05	3.36	285	45	75.6%	0.959	0.0046	-0.888	0.022	0.012
452.50	29.55	27.70	30.75	-16.64	3	35	74.0%	0.949	0.0056	-1.029	0.026	0.012
455.00	27.15	25.70	28.30	2.45	7	66	70.0%	0.942	0.0065	-1.069	0.029	0.012
457.50	24.24	22.70	25.80	1.91	7	44	65.3%	0.936	0.0076	-1.076	0.031	0.012
460.00	22.30	20.75	22.95	1.54	29	53	56.1%	0.943	0.0080	-0.854	0.029	0.012
462.50	20.09	17.65	20.85	2.87	7	25	56.2%	0.919	0.0106	-1.117	0.038	0.012
465.00	17.50	15.85	18.25	1.45	31	44	50.2%	0.912	0.0126	-1.056	0.040	0.012
467.50	15.50	13.10	15.65	1.81	49	50	44.1%	0.904	0.0153	-0.994	0.043	0.012
470.00	12.10	11.40	13.05	1.20	224	129	38.0%	0.894	0.0192	-0.928	0.046	0.011
472.50	9.38	8.95	10.85	-0.07	120	351	35.6%	0.851	0.0258	-1.088	0.058	0.011
475.00	7.30	6.95	7.85	-0.28	555	197	25.5%	0.854	0.0356	-0.786	0.058	0.011
477.50	5.25	5.10	5.75	-0.60	788	218	23.2%	0.766	0.0525	-0.937	0.077	0.010
480.00	3.80	3.35	4.05	-0.55	6,348	962	22.3%	0.620	0.0677	-1.106	0.096	0.008
482.50	2.40	2.21	2.43	-0.75	13,807	776	20.0%	0.438	0.0783	-1.017	0.099	0.006
485.00	1.35	1.28	1.41	-0.87	18,547	1,238	19.4%	0.252	0.0651	-0.796	0.080	0.003
487.50	0.76	0.69	0.79	-0.74	6,933	889	19.6%	0.122	0.0410	-0.505	0.051	0.002
490.00	0.40	0.36	0.41	-0.59	10,932	2,296	19.7%	0.049	0.0204	-0.253	0.025	0.001
492.50	0.19	0.18	0.22	-0.44	3,312	805	20.3%	0.018	0.0088	-0.116	0.011	0.000
495.00	0.09	0.08	0.13	-0.32	3,245	1,462	21.3%	0.007	0.0038	-0.056	0.005	0.000
497.50	0.07	0.06	0.08	-0.15	2,340	698	22.5%	0.003	0.0017	-0.027	0.002	0.000
500.00	0.04	0.03	0.05	-0.13	8,781	2,213	23.6%	0.001	0.0007	-0.013	0.001	0.000
502.50	0.03	0.03	0.04	-0.10	847	2,889	25.6%	0.001	0.0004	-0.009	0.001	0.000
505.00	0.02	0.00	0.03	-0.07	363	635	27.1%	0.000	0.0002	-0.006	0.000	0.000
507.50	0.01	0.00	0.02	-0.07	162	271	28.1%	0.000	0.0001	-0.003	0.000	0.000
510.00	0.01	0.00	0.01	-0.04	823	908	28.1%	0.000	0.0000	-0.001	0.000	0.000
512.50	0.02	0.00	0.01	-0.02	35	110	30.5%	0.000	0.0000	-0.001	0.000	0.000
515.00	0.01	0.00	0.02	-0.02	78	285	35.2%	0.000	0.0001	-0.002	0.000	0.000
517.50	0.04	0.00	0.01	0.02	32	178	34.8%	0.000	0.0000	-0.001	0.000	0.000
520.00	0.01	0.00	0.01	0.00	304	421	36.7%	0.000	0.0000	-0.001	0.000	0.000
522.50	0.02	0.00	0.05	0.01	1	129	46.3%	0.000	0.0001	-0.009	0.000	0.000
525.00	0.01	0.00	0.01	0.00	17	491	40.6%	0.000	0.0000	-0.001	0.000	0.000
527.50	0.02	0.00	0.01	-0.11	1	32	43.0%	0.000	0.0000	-0.001	0.000	0.000
530.00	0.01	0.00	0.01	-0.01	11	144	45.3%	0.000	0.0000	-0.001	0.000	0.000
532.50	0.01	0.00	0.01	-0.10	1	4	46.9%	0.000	0.0000	-0.001	0.000	0.000
535.00	0.04	0.00	0.01	0.00	1	29	49.2%	0.000	0.0000	-0.001	0.000	0.000
537.50	0.04	0.00	0.01	0.00	1	15	50.8%	0.000	0.0000	-0.001	0.000	0.000
540.00	0.02	0.00	0.01	0.00	2	114	50.0%	0.000	0.0000	-0.000	0.000	0.000
542.50	0.05	0.00	0.01	0.00	11	31	51.6%	0.000	0.0000	-0.000	0.000	0.000
545.00	0.05	0.00	0.01	0.00	50	95	53.1%	0.000	0.0000	-0.000	0.000	0.000
547.50	0.06	0.00	0.01	0.00	4	68	54.7%	0.000	0.0000	-0.000	0.000	0.000
550.00	0.03	0.00	0.01	0.01	13	69	56.3%	0.000	0.0000	-0.000	0.000	0.000
552.50	0.01	0.00	0.01	-0.07	5	19	59.4%	0.000	0.0000	-0.000	0.000	0.000
555.00	0.03	0.00	0.01	0.00	2	13	60.9%	0.000	0.0000	-0.000	0.000	0.000
557.50	0.03	-	0.01	0.00	3	13	65.6%	0.000	0.0000	-0.000	0.000	0.000
560.00	0.11	0.00	0.01	0.00	6	12	64.1%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	0.01	-	0.01	0.00	0	3	198.4%	-0.000	0.0000	-0.000	0.000	0.000
310.00	1.39	-	0.01	0.00	2	1	187.5%	-0.000	0.0000	-0.000	0.000	0.000
320.00	0.92	-	0.01	0.00	0	20	173.4%	-0.000	0.0000	-0.000	0.000	0.000
325.00	1.00	-	0.01	0.00	0	1	167.2%	-0.000	0.0000	-0.000	0.000	0.000
330.00	0.05	-	0.01	0.03	1	1	162.5%	-0.000	0.0000	-0.000	0.000	0.000
340.00	0.04	-	0.01	0.00	38	63	150.0%	-0.000	0.0000	-0.000	0.000	0.000
350.00	0.03	0.00	0.01	0.02	1	52	131.3%	-0.000	0.0000	-0.000	0.000	0.000
370.00	0.04	0.00	0.01	-0.01	8	3	109.4%	-0.000	0.0000	-0.000	0.000	0.000
380.00	0.02	0.00	0.01	-0.01	2	11	98.4%	-0.000	0.0000	-0.000	0.000	0.000
390.00	0.02	0.00	0.01	0.00	5	6	87.5%	-0.000	0.0000	-0.000	0.000	0.000
395.00	0.19	0.00	0.01	0.00	0	1	84.4%	-0.000	0.0000	-0.000	0.000	0.000
410.00	0.01	0.00	0.01	0.00	118	13	68.8%	-0.000	0.0000	-0.000	0.000	0.000
415.00	0.04	0.00	0.05	-0.02	23	6	74.2%	-0.000	0.0000	-0.002	0.000	-0.000
420.00	0.05	0.00	0.05	0.00	12	230	68.8%	-0.000	0.0000	-0.002	0.000	-0.000
425.00	0.02	0.00	0.13	0.00	52	72	70.5%	-0.000	0.0001	-0.011	0.000	-0.000
430.00	0.02	0.00	0.15	0.01	47	146	65.8%	-0.000	0.0001	-0.014	0.000	-0.000
435.00	0.01	0.00	0.15	-0.02	8	48	60.0%	-0.001	0.0001	-0.015	0.000	-0.000
437.50	0.02	0.00	0.62	-0.01	10	81	70.6%	-0.004	0.0007	-0.114	0.003	-0.000
440.00	0.02	0.00	0.01	-0.01	152	405	43.0%	-0.000	0.0000	-0.001	0.000	0.000
442.50	0.01	0.01	0.22	-0.07	25	23	54.1%	-0.001	0.0003	-0.029	0.001	-0.000
445.00	0.01	0.00	0.02	-0.05	178	230	41.0%	-0.000	0.0000	-0.002	0.000	-0.000
447.50	0.02	0.00	0.02	-0.07	235	35	38.3%	-0.000	0.0000	-0.002	0.000	-0.000
450.00	0.02	0.00	0.02	-0.08	4,083	1,012	35.5%	-0.000	0.0001	-0.002	0.000	-0.000
452.50	0.02	0.01	0.05	-0.10	40	98	36.9%	-0.001	0.0002	-0.010	0.001	-0.000
455.00	0.06	0.03	0.05	-0.09	200	112	34.2%	-0.001	0.0003	-0.010	0.001	-0.000
457.50	0.04	0.01	0.16	-0.17	169	64	37.4%	-0.004	0.0013	-0.057	0.003	-0.000
460.00	0.08	0.04	0.09	-0.18	381	328	31.0%	-0.002	0.0009	-0.027	0.002	-0.000
462.50	0.06	0.04	0.19	-0.28	497	239	31.7%	-0.007	0.0024	-0.078	0.005	-0.000
465.00	0.11	0.08	0.12	-0.34	2,410	1,082	25.9%	-0.005	0.0021	-0.044	0.003	-0.000
467.50	0.14	0.10	0.17	-0.52	2,978	823	24.2%	-0.009	0.0040	-0.073	0.006	-0.000
470.00	0.25	0.21	0.25	-0.67	5,550	1,730	22.5%	-0.018	0.0079	-0.126	0.011	-0.000
472.50	0.33	0.33	0.45	-0.97	2,259	618	21.9%	-0.046	0.0174	-0.262	0.024	-0.001
475.00	0.70	0.63	0.71	-1.15	6,015	1,082	20.5%	-0.095	0.0328	-0.432	0.043	-0.001
477.50	1.20	1.08	1.22	-1.55	6,058	1,774	19.9%	-0.199	0.0557	-0.689	0.070	-0.003
480.00	2.00	1.83	2.01	-1.67	15,197	1,004	19.4%	-0.363	0.0768	-0.895	0.095	-0.005
482.50	3.11	2.85	3.25	-1.74	2,838	382	19.6%	-0.563	0.0796	-0.942	0.099	-0.007
485.00	4.66	4.30	4.90	-1.81	803	779	20.4%	-0.738	0.0634	-0.795	0.082	-0.010
487.50	6.50	6.10	7.10	-2.45	182	347	23.7%	-0.832	0.0421	-0.701	0.063	-0.011
490.00	9.55	8.10	9.60	-0.99	279	2,013	28.8%	-0.870	0.0291	-0.719	0.053	-0.012
492.50	10.59	9.65	11.95	-2.73	35	241	32.1%	-0.905	0.0208	-0.629	0.042	-0.012
495.00	11.45	12.10	14.75	-3.70	167	501	39.9%	-0.902	0.0172	-0.816	0.044	-0.012
497.50	15.70	15.15	17.45	-1.91	4	193	46.7%	-0.905	0.0144	-0.941	0.043	-0.012
500.00	19.25	16.80	19.25	-0.55	278	392	42.4%	-0.952	0.0093	-0.474	0.025	-0.013
502.50	20.86	19.90	22.50	-0.44	1	27	56.1%	-0.923	0.0102	-0.963	0.036	-0.013
505.00	22.25	21.80	24.80	-2.50	16	61	57.8%	-0.939	0.0083	-0.824	0.030	-0.013
507.50	26.63	24.30	27.25	0.00	1	0	61.2%	-0.947	0.0070	-0.782	0.027	-0.013
510.00	30.22	26.80	30.00	0.00	25	0	68.5%	-0.942	0.0067	-0.941	0.029	-0.013
512.50	30.71	29.30	31.95	-2.00	2	2	64.6%	-0.965	0.0047	-0.563	0.019	-0.014
515.00	32.24	31.80	35.15	0.00	28	1	78.4%	-0.946	0.0055	-1.024	0.028	-0.013
517.50	35.96	34.30	37.00	13.86	1	1	72.6%	-0.969	0.0038	-0.579	0.018	-0.014
520.00	21.45	36.80	39.50	0.00	20	0	76.2%	-0.971	0.0034	-0.571	0.017	-0.014
522.50	24.52	39.30	42.50	0.00	0	0	87.7%	-0.960	0.0039	-0.896	0.022	-0.014
525.00	25.20	41.80	45.00	0.00	0	0	91.3%	-0.962	0.0036	-0.887	0.021	-0.014
527.50	22.80	44.30	47.50	0.00	0	0	94.9%	-0.964	0.0033	-0.878	0.020	-0.014
530.00	27.24	46.80	50.00	0.00	84	0	50.4%	-1.000	0.0000	0.059	0.000	-0.015
532.50	29.57	49.30	52.55	0.00	84	0	56.3%	-1.000	0.0001	0.054	0.000	-0.015
535.00	32.29	51.80	55.00	0.00	24	0	54.7%	-1.000	0.0000	0.060	0.000	-0.015
537.50	34.69	54.30	57.50	0.00	0	0	56.6%	-1.000	0.0000	0.060	0.000	-0.015
540.00	44.27	56.80	60.00	0.00	2	0	59.0%	-1.000	0.0000	0.060	0.000	-0.015
542.50	37.69	59.30	62.50	0.00	0	0	60.9%	-1.000	0.0000	0.061	0.000	-0.015
550.00	52.55	66.80	70.00	0.00	0	5	67.2%	-1.000	0.0000	0.062	0.000	-0.015
552.50	54.02	69.30	72.50	0.00	0	0	69.5%	-1.000	0.0000	0.062	0.000	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.