Home Options MSFTChain

MSFT

Microsoft CorporationClose $417.42EOD only

Max Pain

$417.50

Next expiry May 20, 2026

Expected Move

±$6.05

1.4% from close

Price Gap

+0.08

Distance to max pain

IV Rank

Low premium

P/C OI

0.46

Slightly call-heavy

Consensus

9.0/10

Bullish tilt

Published snapshot: May 19, 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

May 19, 2026 close

MSFT Options Chain

Data as of market close May 19, 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
330.00	90.26	89.70	92.80	2.17	6	8	209.8%	0.989	0.0006	-0.731	0.007	0.009
340.00	77.97	79.40	82.70	0.00	3	27	274.8%	0.941	0.0020	-3.617	0.026	0.009
345.00	75.06	74.90	77.45	0.92	6	12	164.5%	0.991	0.0007	-0.488	0.005	0.009
360.00	59.70	59.90	62.80	0.73	7	2	152.3%	0.978	0.0016	-0.937	0.012	0.010
365.00	54.80	54.70	57.80	1.56	14	7	131.8%	0.982	0.0015	-0.672	0.010	0.010
367.50	52.40	52.40	55.20	1.56	6	6	131.1%	0.978	0.0018	-0.792	0.011	0.010
370.00	49.92	50.00	52.50	1.74	13	32	121.1%	0.981	0.0017	-0.663	0.010	0.010
372.50	47.52	47.20	50.30	1.77	5	11	115.6%	0.980	0.0019	-0.656	0.011	0.010
377.50	41.67	42.40	45.30	0.15	37	20	112.4%	0.970	0.0027	-0.875	0.015	0.010
380.00	39.12	39.80	42.75	2.12	13	57	101.4%	0.975	0.0026	-0.693	0.013	0.010
382.50	37.87	37.50	40.00	1.20	8	7	93.9%	0.976	0.0027	-0.625	0.012	0.010
385.00	35.01	34.80	37.80	0.74	10	66	92.2%	0.970	0.0033	-0.733	0.015	0.010
387.50	33.03	32.40	35.10	-1.75	2	21	83.2%	0.973	0.0034	-0.610	0.014	0.010
390.00	30.53	30.20	32.80	1.27	33	45	91.0%	0.949	0.0052	-1.095	0.023	0.010
392.50	27.97	27.00	30.20	1.36	17	18	57.4%	0.991	0.0020	-0.203	0.005	0.011
395.00	26.46	25.50	26.90	2.54	25	29	63.4%	0.974	0.0043	-0.465	0.013	0.011
397.50	21.26	23.00	24.40	-0.44	4	45	58.1%	0.972	0.0050	-0.456	0.014	0.011
400.00	20.70	19.95	21.75	3.50	127	109	74.1%	0.911	0.0099	-1.361	0.036	0.010
402.50	18.61	17.45	19.40	1.74	36	327	71.1%	0.891	0.0119	-1.503	0.041	0.010
405.00	15.85	15.50	16.90	2.85	81	1,064	64.0%	0.881	0.0141	-1.442	0.044	0.010
407.50	12.74	13.00	14.40	2.34	306	173	56.7%	0.869	0.0170	-1.372	0.047	0.010
410.00	11.14	10.30	11.25	3.40	2,217	478	32.9%	0.941	0.0163	-0.473	0.026	0.011
412.50	8.92	8.10	9.35	2.77	11,546	185	40.7%	0.837	0.0275	-1.146	0.054	0.009
415.00	5.86	5.70	6.25	1.31	33,365	1,229	20.7%	0.912	0.0350	-0.408	0.035	0.010
417.50	3.55	3.35	3.75	0.45	44,129	1,274	14.1%	0.880	0.0647	-0.354	0.044	0.010
420.00	1.19	1.13	1.35	-0.82	136,308	5,580	7.9%	0.739	0.1865	-0.320	0.072	0.008
422.50	0.07	0.07	0.09	-1.21	51,925	5,456	5.9%	0.145	0.1740	-0.156	0.050	0.002
425.00	0.01	0.00	0.01	-0.78	27,306	5,424	8.2%	0.016	0.0224	-0.037	0.009	0.000
427.50	0.02	0.01	0.02	-0.46	11,220	5,847	13.9%	0.019	0.0153	-0.072	0.010	0.000
430.00	0.01	0.00	0.01	-0.27	13,759	10,393	16.8%	0.009	0.0065	-0.045	0.005	0.000
432.50	0.01	0.00	0.01	-0.17	2,879	6,348	20.7%	0.007	0.0043	-0.045	0.004	0.000
435.00	0.01	0.00	0.01	-0.09	3,279	6,732	24.6%	0.006	0.0031	-0.046	0.004	0.000
437.50	0.02	0.00	0.01	-0.05	1,619	2,493	28.1%	0.005	0.0023	-0.044	0.003	0.000
440.00	0.01	0.00	0.01	-0.03	6,611	14,872	32.0%	0.005	0.0019	-0.047	0.003	0.000
442.50	0.01	0.00	0.01	-0.01	242	1,414	35.9%	0.004	0.0016	-0.051	0.003	0.000
445.00	0.02	0.00	0.01	0.00	377	3,462	39.1%	0.004	0.0012	-0.046	0.002	0.000
447.50	0.01	0.00	0.01	-0.01	208	506	43.0%	0.004	0.0011	-0.051	0.002	0.000
450.00	0.01	0.00	0.01	-0.01	499	3,393	46.9%	0.004	0.0010	-0.055	0.002	0.000
452.50	0.01	0.00	0.01	0.00	101	879	50.0%	0.003	0.0009	-0.053	0.002	0.000
455.00	0.02	0.00	0.01	0.00	232	1,594	50.0%	0.002	0.0005	-0.029	0.001	0.000
457.50	0.01	0.00	0.01	-0.03	1	268	53.1%	0.002	0.0004	-0.029	0.001	0.000
460.00	0.01	0.00	0.01	-0.01	34	1,419	56.3%	0.001	0.0004	-0.029	0.001	0.000
465.00	0.01	0.00	0.01	0.00	1,006	1,200	62.5%	0.001	0.0003	-0.029	0.001	0.000
470.00	0.01	0.00	0.01	0.00	17	697	68.8%	0.001	0.0003	-0.030	0.001	0.000
475.00	0.01	0.00	0.01	0.00	1	3,132	75.0%	0.001	0.0002	-0.032	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
330.00	0.01	0.00	0.06	-0.04	63	23	169.5%	-0.003	0.0002	-0.151	0.002	-0.000
335.00	0.05	0.00	0.06	-0.17	63	13	159.4%	-0.003	0.0002	-0.145	0.002	-0.000
340.00	0.35	0.00	0.06	0.00	1	18	150.0%	-0.003	0.0003	-0.144	0.002	-0.000
345.00	0.02	0.00	0.06	0.00	1	6	140.6%	-0.003	0.0003	-0.143	0.002	-0.000
350.00	0.01	0.00	0.06	0.00	1	24	132.0%	-0.003	0.0003	-0.147	0.002	-0.000
355.00	0.01	0.00	0.06	-0.01	5	31	122.7%	-0.004	0.0004	-0.144	0.002	-0.000
360.00	0.05	0.00	0.06	0.04	5	106	113.3%	-0.004	0.0004	-0.139	0.002	-0.000
365.00	0.01	0.00	0.01	0.00	224	203	87.5%	-0.001	0.0001	-0.027	0.001	-0.000
367.50	0.05	0.00	0.06	-0.03	213	44	99.6%	-0.004	0.0006	-0.135	0.003	-0.000
370.00	0.03	0.00	0.06	0.02	70	427	95.3%	-0.004	0.0006	-0.136	0.003	-0.000
372.50	0.10	0.00	0.06	0.00	9	118	91.0%	-0.005	0.0007	-0.137	0.003	-0.000
375.00	0.01	0.00	0.01	0.00	154	435	71.9%	-0.001	0.0002	-0.026	0.001	-0.000
377.50	0.01	0.00	0.01	-0.01	206	119	68.8%	-0.001	0.0002	-0.028	0.001	-0.000
380.00	0.01	0.00	0.01	-0.01	30	551	65.6%	-0.001	0.0003	-0.031	0.001	-0.000
382.50	0.01	0.00	0.02	0.00	2	395	65.6%	-0.002	0.0005	-0.054	0.002	-0.000
385.00	0.01	0.00	0.01	-0.01	337	733	57.8%	-0.001	0.0004	-0.030	0.001	-0.000
387.50	0.01	0.00	0.01	-0.02	65	290	53.1%	-0.001	0.0004	-0.025	0.001	-0.000
390.00	0.02	0.00	0.01	0.00	124	1,298	50.0%	-0.002	0.0005	-0.029	0.001	-0.000
392.50	0.02	0.00	0.01	-0.01	67	143	49.2%	-0.003	0.0009	-0.050	0.002	-0.000
395.00	0.03	0.00	0.01	-0.02	130	309	45.3%	-0.003	0.0010	-0.050	0.002	-0.000
397.50	0.01	0.00	0.01	-0.04	358	379	41.4%	-0.004	0.0012	-0.051	0.002	-0.000
400.00	0.01	0.00	0.01	-0.08	1,800	1,514	36.7%	-0.004	0.0013	-0.044	0.002	-0.000
402.50	0.01	0.00	0.01	-0.11	1,634	642	32.8%	-0.004	0.0017	-0.044	0.003	-0.000
405.00	0.01	0.00	0.01	-0.21	4,082	1,084	28.9%	-0.005	0.0022	-0.045	0.003	-0.000
407.50	0.01	0.00	0.01	-0.35	8,357	1,303	25.0%	-0.006	0.0030	-0.046	0.004	-0.000
410.00	0.01	0.00	0.01	-0.64	21,123	3,130	20.7%	-0.007	0.0041	-0.042	0.004	-0.000
412.50	0.01	0.00	0.01	-1.12	14,755	2,566	16.4%	-0.008	0.0061	-0.039	0.005	-0.000
415.00	0.01	0.00	0.01	-1.92	19,213	2,175	12.1%	-0.010	0.0104	-0.037	0.006	-0.000
417.50	0.01	0.00	0.01	-2.89	20,456	1,912	7.6%	-0.015	0.0230	-0.032	0.009	-0.000
420.00	0.18	0.18	0.22	-4.12	13,388	1,832	6.9%	-0.233	0.2002	-0.222	0.067	-0.003
422.50	1.45	1.38	1.95	-4.93	1,397	1,520	12.3%	-0.695	0.1294	-0.439	0.077	-0.008
425.00	4.27	3.75	4.45	-3.58	319	1,292	20.9%	-0.798	0.0611	-0.611	0.062	-0.009
427.50	6.96	5.80	7.00	-2.56	286	1,246	29.4%	-0.834	0.0384	-0.767	0.055	-0.010
430.00	9.00	8.10	10.05	-3.91	287	531	46.5%	-0.801	0.0272	-1.386	0.061	-0.010
432.50	13.50	10.60	12.25	-1.90	123	223	48.5%	-0.851	0.0218	-1.199	0.051	-0.010
435.00	14.94	13.10	15.05	-1.56	26	45	61.3%	-0.840	0.0180	-1.597	0.054	-0.010
437.50	23.02	15.60	17.00	4.12	51	58	55.9%	-0.902	0.0141	-1.020	0.038	-0.011
440.00	20.00	18.10	19.45	-1.05	93	10	60.4%	-0.915	0.0117	-0.991	0.034	-0.011
442.50	24.34	20.60	22.55	0.00	14	0	50.6%	-0.968	0.0064	-0.345	0.016	-0.012
445.00	27.67	23.10	25.05	1.80	4	1	55.3%	-0.971	0.0055	-0.354	0.015	-0.012
447.50	30.16	24.95	27.65	7.41	4	0	96.4%	-0.881	0.0094	-2.066	0.044	-0.011
450.00	30.76	27.20	30.35	0.00	5	0	107.1%	-0.876	0.0087	-2.369	0.045	-0.011
452.50	23.29	29.80	32.85	0.00	21	0	113.3%	-0.881	0.0079	-2.429	0.044	-0.011
460.00	41.35	37.35	40.30	-5.22	2	0	129.9%	-0.897	0.0063	-2.518	0.040	-0.011

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.