Home Options MSFTChain

MSFT

Microsoft CorporationClose $517.53EOD only

Max Pain

$510.00

Next expiry Oct 5, 2026

Expected Move

±$6.08

1.2% from close

Price Gap

-7.53

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: Oct 2, 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

Oct 2, 2026 close

MSFT Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
420.00	95.42	95.70	99.30	2.00	35	67	130.9%	0.966	0.0012	-0.824	0.036	0.033
430.00	84.98	85.70	88.85	-2.52	5	21	111.5%	0.970	0.0013	-0.636	0.032	0.034
435.00	83.56	80.75	83.65	0.00	2	51	102.3%	0.973	0.0013	-0.551	0.029	0.035
455.00	60.61	60.75	64.05	1.91	9	2	86.3%	0.954	0.0024	-0.697	0.045	0.035
460.00	56.27	55.75	58.70	2.56	6	49	75.7%	0.960	0.0024	-0.557	0.040	0.036
465.00	50.35	50.75	54.25	-1.05	11	1	77.3%	0.942	0.0032	-0.756	0.055	0.036
470.00	45.10	45.75	49.30	4.77	15	6	72.0%	0.935	0.0038	-0.765	0.059	0.036
472.50	42.54	43.25	46.65	-3.92	5	42	67.4%	0.937	0.0039	-0.707	0.058	0.036
475.00	40.04	40.75	44.25	3.36	19	11	65.5%	0.930	0.0043	-0.736	0.063	0.036
477.50	37.84	38.25	41.70	-3.70	8	59	62.0%	0.929	0.0047	-0.713	0.064	0.036
480.00	36.65	35.75	38.45	2.10	19	73	50.5%	0.953	0.0041	-0.442	0.046	0.037
482.50	32.76	33.25	35.80	-3.46	1	8	45.9%	0.957	0.0043	-0.383	0.043	0.038
485.00	29.83	30.75	34.15	0.00	7	33	52.6%	0.918	0.0061	-0.676	0.071	0.036
487.50	31.70	28.25	31.35	3.24	1	8	46.8%	0.925	0.0065	-0.570	0.066	0.037
490.00	25.96	25.75	28.85	-0.27	1	24	43.8%	0.920	0.0072	-0.563	0.070	0.037
492.50	23.77	24.00	26.10	0.00	63	84	38.5%	0.926	0.0077	-0.473	0.066	0.037
495.00	22.19	20.80	23.65	3.54	37	433	36.1%	0.918	0.0090	-0.482	0.071	0.037
497.50	17.71	18.25	20.85	-3.33	75	129	30.2%	0.929	0.0096	-0.376	0.064	0.038
500.00	15.13	15.80	18.70	-0.04	91	537	30.6%	0.898	0.0124	-0.478	0.084	0.037
502.50	15.24	13.60	16.05	0.32	58	164	26.3%	0.897	0.0146	-0.422	0.084	0.037
505.00	13.10	11.90	13.55	3.55	18	156	23.2%	0.883	0.0180	-0.408	0.092	0.036
507.50	9.90	9.80	11.00	1.65	71	407	19.7%	0.870	0.0229	-0.378	0.099	0.036
510.00	8.45	6.95	9.20	2.02	369	448	20.8%	0.790	0.0296	-0.516	0.135	0.033
512.50	6.20	5.20	6.50	1.26	2,804	156	15.9%	0.761	0.0416	-0.430	0.145	0.032
515.00	4.60	4.15	4.85	0.82	5,707	448	15.9%	0.645	0.0498	-0.503	0.175	0.027
517.50	3.25	2.85	3.30	0.45	3,002	446	15.2%	0.515	0.0559	-0.505	0.187	0.022
520.00	2.07	1.77	2.20	0.00	4,738	865	15.2%	0.377	0.0533	-0.473	0.178	0.016
522.50	1.32	1.08	1.32	-0.16	2,376	377	14.8%	0.248	0.0456	-0.381	0.149	0.010
525.00	0.75	0.65	0.77	-0.33	3,990	1,223	14.8%	0.150	0.0336	-0.278	0.109	0.006
527.50	0.41	0.40	0.48	-0.33	2,779	143	15.3%	0.090	0.0226	-0.200	0.076	0.004
530.00	0.23	0.20	0.28	-0.28	1,742	576	15.7%	0.050	0.0140	-0.129	0.048	0.002
532.50	0.15	0.12	0.25	-0.21	1,160	196	17.5%	0.039	0.0102	-0.118	0.039	0.002
535.00	0.10	0.08	0.10	-0.16	449	291	16.7%	0.015	0.0049	-0.050	0.018	0.001
537.50	0.06	0.05	0.07	-0.21	176	301	17.6%	0.009	0.0031	-0.036	0.012	0.000
540.00	0.04	0.03	0.04	-0.10	406	375	18.0%	0.005	0.0017	-0.020	0.007	0.000
542.50	0.02	0.02	0.05	-0.12	23	226	20.1%	0.005	0.0016	-0.024	0.007	0.000
545.00	0.04	0.01	0.07	-0.05	45	178	22.9%	0.007	0.0018	-0.034	0.009	0.000
547.50	0.02	0.00	0.22	-0.07	12	17	29.4%	0.019	0.0033	-0.106	0.021	0.001
550.00	0.02	0.00	0.02	-0.04	77	317	22.7%	0.002	0.0005	-0.010	0.003	0.000
555.00	0.02	0.00	0.07	-0.02	27	44	29.7%	0.005	0.0011	-0.034	0.007	0.000
560.00	0.07	0.00	2.12	0.00	3	13	53.2%	0.054	0.0044	-0.462	0.052	0.002
565.00	0.03	0.00	2.12	0.00	130	102	57.6%	0.050	0.0038	-0.467	0.048	0.002
570.00	0.01	0.00	0.02	0.00	7	4	34.0%	0.001	0.0002	-0.009	0.001	0.000
585.00	0.02	0.00	0.01	0.01	6	6	39.8%	0.000	0.0001	-0.004	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
420.00	0.01	0.00	2.13	0.00	21	7	117.7%	-0.022	0.0010	-0.483	0.025	-0.001
430.00	0.07	0.00	0.25	-0.05	44	12	76.0%	-0.003	0.0003	-0.057	0.005	-0.000
445.00	0.04	0.00	2.13	0.00	1	44	90.4%	-0.030	0.0016	-0.473	0.031	-0.001
450.00	0.16	0.00	0.59	0.14	1	16	67.1%	-0.010	0.0008	-0.136	0.012	-0.000
455.00	0.26	0.00	0.80	0.23	9	23	65.8%	-0.014	0.0012	-0.184	0.017	-0.001
457.50	0.02	0.00	0.06	-0.01	4	15	48.3%	-0.002	0.0003	-0.026	0.003	-0.000
460.00	0.01	0.00	0.09	-0.08	39	28	48.8%	-0.004	0.0005	-0.040	0.005	-0.000
462.50	0.10	0.00	0.45	0.00	1	24	53.4%	-0.009	0.0010	-0.104	0.012	-0.000
465.00	0.01	0.01	0.04	-0.03	25	30	40.6%	-0.002	0.0003	-0.017	0.003	-0.000
467.50	0.03	0.00	0.24	-0.01	20	42	49.5%	-0.011	0.0012	-0.110	0.013	-0.000
470.00	0.03	0.00	0.21	-0.02	15	43	46.3%	-0.010	0.0012	-0.096	0.013	-0.000
472.50	0.02	0.02	0.06	-0.04	18	53	36.9%	-0.003	0.0005	-0.026	0.004	-0.000
475.00	0.02	0.00	0.10	-0.03	100	335	37.5%	-0.005	0.0009	-0.045	0.007	-0.000
477.50	0.02	0.01	0.07	-0.05	33	33	33.8%	-0.004	0.0007	-0.031	0.006	-0.000
480.00	0.01	0.02	0.13	-0.08	82	432	34.9%	-0.008	0.0013	-0.059	0.010	-0.000
482.50	0.03	0.01	0.05	-0.05	4	235	28.7%	-0.003	0.0007	-0.022	0.005	-0.000
485.00	0.04	0.01	0.06	-0.08	9	240	27.5%	-0.004	0.0010	-0.027	0.006	-0.000
487.50	0.05	0.01	0.06	-0.15	11	119	25.6%	-0.005	0.0011	-0.027	0.006	-0.000
490.00	0.04	0.02	0.04	-0.21	206	1,329	22.5%	-0.003	0.0010	-0.018	0.005	-0.000
492.50	0.04	0.02	0.06	-0.29	574	505	21.8%	-0.006	0.0016	-0.027	0.007	-0.000
495.00	0.05	0.04	0.06	-0.40	506	1,223	19.8%	-0.006	0.0019	-0.026	0.008	-0.000
497.50	0.06	0.05	0.08	-0.69	424	302	18.7%	-0.009	0.0028	-0.035	0.011	-0.000
500.00	0.10	0.09	0.12	-0.74	1,516	575	17.8%	-0.015	0.0046	-0.053	0.018	-0.001
502.50	0.16	0.12	0.19	-1.16	1,163	231	17.1%	-0.027	0.0077	-0.081	0.029	-0.001
505.00	0.26	0.24	0.28	-1.54	769	520	16.1%	-0.043	0.0122	-0.113	0.043	-0.002
507.50	0.61	0.37	0.61	-1.98	834	545	16.9%	-0.095	0.0213	-0.217	0.079	-0.004
510.00	0.75	0.63	0.91	-2.80	1,482	1,126	16.0%	-0.149	0.0309	-0.282	0.109	-0.006
512.50	1.20	1.06	1.40	-3.40	1,116	360	15.5%	-0.233	0.0422	-0.356	0.144	-0.010
515.00	2.02	1.77	2.05	-3.73	1,992	311	14.6%	-0.344	0.0536	-0.400	0.173	-0.015
517.50	2.90	2.67	3.35	-4.15	499	450	15.6%	-0.486	0.0546	-0.456	0.187	-0.021
520.00	4.32	3.50	4.75	-4.88	324	253	15.6%	-0.620	0.0521	-0.425	0.179	-0.027
522.50	7.37	5.05	6.55	-1.38	130	36	16.2%	-0.732	0.0433	-0.372	0.155	-0.032
525.00	10.23	7.10	9.95	-2.87	63	9	24.9%	-0.729	0.0284	-0.599	0.156	-0.032
530.00	13.53	11.45	14.45	-3.85	25	24	29.1%	-0.809	0.0199	-0.568	0.128	-0.036
535.00	17.23	16.50	19.65	0.00	10	2	36.8%	-0.833	0.0145	-0.665	0.117	-0.037
540.00	26.01	21.75	24.35	-9.75	1	0	40.7%	-0.870	0.0111	-0.618	0.099	-0.039
550.00	32.00	31.55	34.35	-15.40	200	0	51.6%	-0.898	0.0074	-0.661	0.084	-0.041

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.