Home Options MSFTChain

MSFT

Microsoft CorporationClose $390.49EOD only

Max Pain

$370.00

Next expiry Jul 6, 2026

Expected Move

±$7.65

2.0% from close

Price Gap

-20.49

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.42

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: Jul 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

Jul 2, 2026 close

MSFT Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
300.00	68.93	88.55	91.85	0.00	10	19	158.7%	0.972	0.0012	-0.640	0.023	0.024
305.00	52.66	83.65	86.80	0.00	0	18	149.3%	0.971	0.0013	-0.617	0.023	0.024
310.00	47.74	78.80	81.85	0.00	0	18	142.5%	0.968	0.0014	-0.636	0.025	0.024
315.00	76.95	73.75	76.85	34.41	1	7	134.5%	0.966	0.0016	-0.633	0.027	0.025
320.00	71.60	68.90	71.85	20.00	10	15	126.5%	0.964	0.0018	-0.629	0.028	0.025
325.00	53.35	63.90	66.85	0.00	0	61	118.6%	0.961	0.0020	-0.625	0.030	0.025
330.00	60.07	58.70	61.85	5.57	3	31	110.8%	0.958	0.0023	-0.621	0.032	0.026
332.50	57.60	55.85	59.35	18.25	2	25	106.9%	0.957	0.0024	-0.619	0.033	0.026
335.00	36.88	53.25	56.95	0.00	205	24	104.7%	0.952	0.0027	-0.653	0.035	0.026
337.50	34.27	51.40	54.35	0.00	12	3	99.0%	0.953	0.0028	-0.613	0.035	0.026
340.00	51.35	48.90	51.85	6.44	2	17	95.2%	0.951	0.0030	-0.610	0.036	0.026
342.50	37.00	46.25	49.35	0.00	2	18	91.3%	0.949	0.0033	-0.606	0.037	0.026
345.00	43.95	43.90	46.90	19.43	1	4	88.2%	0.944	0.0036	-0.621	0.040	0.027
347.50	41.47	41.25	44.35	19.25	2	111	83.5%	0.943	0.0039	-0.599	0.040	0.027
350.00	41.00	39.00	41.85	6.80	5	199	79.6%	0.940	0.0042	-0.594	0.042	0.027
352.50	38.15	36.30	38.85	17.09	1	80	67.4%	0.956	0.0039	-0.407	0.033	0.028
355.00	36.90	33.80	36.90	10.75	2	236	72.5%	0.932	0.0051	-0.602	0.047	0.027
357.50	27.10	31.45	34.45	0.00	4	65	69.2%	0.926	0.0057	-0.613	0.050	0.027
360.00	30.32	29.05	31.65	4.40	20	633	61.1%	0.933	0.0060	-0.505	0.046	0.027
362.50	28.66	26.45	28.75	5.41	11	68	51.2%	0.949	0.0058	-0.358	0.037	0.028
365.00	26.29	23.90	27.00	5.29	18	378	57.7%	0.907	0.0081	-0.604	0.059	0.027
367.50	22.40	21.45	24.50	2.21	7	158	53.6%	0.900	0.0093	-0.594	0.062	0.027
370.00	21.04	19.30	21.50	4.74	43	714	43.6%	0.918	0.0098	-0.429	0.054	0.028
372.50	18.90	16.75	19.15	5.98	29	301	41.4%	0.901	0.0119	-0.466	0.062	0.027
375.00	16.25	14.50	16.85	5.55	261	645	39.4%	0.877	0.0146	-0.511	0.072	0.027
377.50	13.87	11.95	14.80	4.52	84	279	39.2%	0.837	0.0178	-0.607	0.087	0.026
380.00	11.60	9.80	12.00	3.90	702	1,085	31.9%	0.833	0.0221	-0.508	0.088	0.026
382.50	9.40	8.40	9.45	3.56	642	456	26.8%	0.810	0.0286	-0.467	0.096	0.025
385.00	7.39	6.40	7.45	2.29	2,191	1,296	25.6%	0.738	0.0360	-0.524	0.115	0.023
387.50	5.59	5.00	5.60	1.59	5,459	2,711	24.2%	0.647	0.0434	-0.559	0.131	0.020
390.00	4.00	3.50	4.10	0.85	8,966	2,378	23.6%	0.534	0.0475	-0.578	0.141	0.017
392.50	2.65	2.60	2.93	0.21	5,022	365	23.6%	0.416	0.0468	-0.561	0.138	0.013
395.00	1.88	1.80	2.00	-0.07	10,724	2,696	23.4%	0.304	0.0422	-0.497	0.124	0.010
397.50	1.25	1.20	1.43	-0.05	2,298	253	24.3%	0.217	0.0342	-0.431	0.104	0.007
400.00	0.85	0.80	0.85	-0.30	15,234	2,140	23.6%	0.136	0.0261	-0.309	0.077	0.004
402.50	0.53	0.45	0.62	-0.35	1,617	250	24.8%	0.094	0.0190	-0.249	0.059	0.003
405.00	0.41	0.31	0.41	-0.28	1,839	1,162	25.4%	0.059	0.0132	-0.180	0.042	0.002
407.50	0.28	0.22	0.30	-0.20	410	104	26.5%	0.040	0.0093	-0.138	0.031	0.001
410.00	0.20	0.16	0.20	-0.20	1,590	349	27.1%	0.025	0.0062	-0.096	0.021	0.001
412.50	0.14	0.11	0.16	-0.14	444	60	28.7%	0.019	0.0045	-0.078	0.016	0.001
415.00	0.12	0.10	0.13	-0.17	2,888	527	30.2%	0.014	0.0033	-0.064	0.013	0.000
417.50	0.09	0.06	0.10	-0.10	62	226	31.3%	0.010	0.0024	-0.049	0.009	0.000
420.00	0.07	0.06	0.08	-0.13	690	223	32.5%	0.007	0.0017	-0.039	0.007	0.000
425.00	0.05	0.02	0.11	-0.03	1,128	113	38.7%	0.008	0.0017	-0.053	0.008	0.000
430.00	0.07	0.01	0.08	-0.01	602	121	41.3%	0.005	0.0011	-0.038	0.006	0.000
435.00	0.05	0.00	0.14	-0.48	4	11	49.2%	0.008	0.0013	-0.067	0.008	0.000
440.00	0.07	0.00	1.20	0.00	18	17	68.7%	0.030	0.0028	-0.278	0.024	0.001
445.00	0.04	0.00	1.79	0.00	1	2	80.1%	0.039	0.0030	-0.404	0.030	0.001
450.00	0.01	0.00	0.13	-0.04	138	15	56.3%	0.003	0.0005	-0.030	0.003	0.000
470.00	0.05	0.00	0.30	0.00	2	4	78.7%	0.005	0.0005	-0.071	0.005	0.000
485.00	0.12	0.00	1.76	0.00	2	6	118.6%	0.025	0.0014	-0.410	0.021	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	0.01	0.00	0.01	-0.07	7	8	78.1%	-0.000	0.0000	-0.002	0.000	-0.000
315.00	0.02	0.00	0.05	0.00	1	80	75.0%	-0.001	0.0001	-0.011	0.001	-0.000
320.00	0.01	0.00	0.10	-0.04	70	118	75.0%	-0.002	0.0002	-0.022	0.002	-0.000
325.00	0.13	0.00	0.01	-0.25	1	345	56.3%	-0.000	0.0000	-0.002	0.000	-0.000
327.50	0.01	0.00	0.01	-0.07	24	3	53.1%	-0.000	0.0000	-0.001	0.000	-0.000
330.00	0.03	0.00	0.05	-0.01	52	51	59.8%	-0.001	0.0001	-0.010	0.001	-0.000
332.50	0.15	0.00	0.36	0.00	5	68	73.2%	-0.007	0.0007	-0.083	0.007	-0.000
335.00	0.12	0.00	0.54	0.06	1	170	74.8%	-0.011	0.0011	-0.125	0.010	-0.000
337.50	0.11	0.00	0.25	0.01	6	644	63.9%	-0.005	0.0007	-0.057	0.005	-0.000
340.00	0.03	0.01	0.03	-0.05	69	295	51.2%	-0.001	0.0002	-0.013	0.001	-0.000
342.50	0.20	0.00	0.24	0.00	2	139	57.9%	-0.006	0.0008	-0.055	0.006	-0.000
345.00	0.03	0.00	0.06	-0.11	21	259	50.2%	-0.003	0.0005	-0.027	0.003	-0.000
347.50	0.06	0.00	1.88	0.03	2	154	76.2%	-0.042	0.0033	-0.402	0.032	-0.001
350.00	0.04	0.03	0.06	-0.05	437	2,507	45.1%	-0.003	0.0006	-0.027	0.004	-0.000
352.50	0.05	0.01	0.21	0.00	10	3,259	51.0%	-0.012	0.0018	-0.096	0.011	-0.000
355.00	0.05	0.01	0.20	0.00	114	505	47.7%	-0.013	0.0019	-0.092	0.012	-0.000
357.50	0.09	0.06	0.09	0.07	99	475	39.5%	-0.006	0.0013	-0.041	0.006	-0.000
360.00	0.08	0.05	0.11	-0.15	455	581	37.9%	-0.008	0.0017	-0.050	0.008	-0.000
362.50	0.11	0.08	0.14	-0.21	174	306	36.5%	-0.011	0.0023	-0.064	0.011	-0.000
365.00	0.12	0.10	0.13	-0.28	445	411	33.2%	-0.012	0.0026	-0.059	0.011	-0.000
367.50	0.16	0.14	0.44	-0.46	202	225	38.5%	-0.039	0.0061	-0.188	0.030	-0.001
370.00	0.21	0.17	0.25	-0.64	614	653	31.1%	-0.026	0.0055	-0.110	0.021	-0.001
372.50	0.25	0.24	0.29	-0.92	279	331	28.8%	-0.033	0.0073	-0.125	0.026	-0.001
375.00	0.38	0.34	0.57	-1.40	823	378	30.1%	-0.066	0.0120	-0.224	0.045	-0.002
377.50	0.53	0.50	0.77	-1.95	416	198	28.9%	-0.094	0.0164	-0.281	0.059	-0.003
380.00	0.86	0.72	0.97	-2.44	1,723	295	27.0%	-0.127	0.0218	-0.326	0.074	-0.004
382.50	1.26	1.14	1.40	-3.24	1,280	158	26.4%	-0.186	0.0287	-0.408	0.095	-0.006
385.00	1.88	1.71	2.00	-3.77	2,309	335	25.8%	-0.264	0.0357	-0.486	0.116	-0.009
387.50	2.44	2.55	2.90	-4.99	1,893	88	26.0%	-0.362	0.0407	-0.559	0.133	-0.012
390.00	4.00	3.65	4.05	-4.36	1,535	144	26.3%	-0.468	0.0427	-0.596	0.141	-0.015
392.50	4.55	4.95	5.50	-2.90	162	137	27.1%	-0.572	0.0410	-0.599	0.139	-0.019
395.00	6.58	6.40	7.40	-5.72	185	120	29.3%	-0.657	0.0354	-0.605	0.130	-0.022
397.50	8.50	8.15	9.60	-3.94	17	9	32.7%	-0.717	0.0292	-0.620	0.120	-0.024
400.00	9.96	9.85	11.70	-5.51	33	32	34.7%	-0.769	0.0247	-0.587	0.108	-0.026
405.00	20.05	13.60	15.90	0.00	1	1	36.6%	-0.858	0.0173	-0.444	0.080	-0.029
410.00	21.70	18.35	21.25	-2.96	6	109	47.7%	-0.864	0.0129	-0.573	0.077	-0.029
415.00	41.69	23.25	26.20	0.00	0	0	54.6%	-0.885	0.0101	-0.583	0.069	-0.030
420.00	31.60	28.25	31.15	-12.40	2	0	61.1%	-0.900	0.0081	-0.587	0.062	-0.031
430.00	58.70	38.20	41.25	0.00	0	0	75.4%	-0.915	0.0058	-0.648	0.055	-0.033
440.00	63.94	48.20	51.10	0.00	4	0	53.7%	-0.992	0.0011	-0.016	0.008	-0.036
450.00	79.00	58.20	61.35	0.00	0	0	68.3%	-0.988	0.0013	-0.074	0.011	-0.037

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.