MSFW · Roundhill MSFT WeeklyPay ETF ETF

Alerts for MSFW

$32.56 -0.83 (-2.48%) At close · Sep 4

Options Chain

Underlying $32.56 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 17, 2026–Sep 4, 2026; 38 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$33.00

$0.44 above spot

ATM implied vol

27.8%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.60	$16.50	—		—	$0.00	$0.85	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.60	$15.50	—		—	$0.00	$0.85	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.60	$14.50	—		—	$0.00	$0.85	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.60	$13.50	—		—	$0.00	$0.85	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.461 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.60	$12.50	—		—	$0.00	$0.85	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.60	$11.50	—		—	$0.00	$0.85	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$10.50	—		—	$0.00	$0.85	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.154 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$9.50	—		—	$0.00	$0.85	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$8.50	—		—	$0.00	$0.85	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.235 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$7.50	—		—	$0.00	$0.85	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$6.50	—		$0.10	$0.00	$0.85	—	—	1	1
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.754 UTC Last $0.10 Breakeven $26.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$3.60	$5.50	—		—	$0.00	$0.90	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.65	$4.50	—		—	$0.00	$0.90	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.65	$3.50	—		—	$0.00	$0.90	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.7%	0.916	$0.75	$2.55	—		—	$0.00	$1.00	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.531 UTC Last — Breakeven — Implied vol 19.7% Delta 0.916 ≈92% ITM Gamma 0.128 Theta -0.01 Vega 0.01 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.1%	0.644	$0.40	$1.70	—		$0.68	$0.00	$1.20	—	—	1	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.522 UTC Last — Breakeven — Implied vol 29.1% Delta 0.644 ≈64% ITM Gamma 0.208 Theta -0.028 Vega 0.023 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.018 UTC Last $0.68 Breakeven $31.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $32.56
—	—	—	—	$0.00	$1.15	—		$1.12	$0.15	$1.65	-0.581	27.8%	1	1
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:50.568 UTC Last $1.12 Breakeven $31.88 Implied vol 27.8% Delta -0.581 ≈58% ITM Gamma 0.229 Theta -0.024 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		$1.35	$0.90	$2.90	-0.686	42.4%	1	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:36:31.197 UTC Last $1.35 Breakeven $32.65 Implied vol 42.4% Delta -0.686 ≈69% ITM Gamma 0.136 Theta -0.033 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$1.90	$3.50	-0.791	44.1%	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.710 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:39:12.214 UTC Last — Breakeven — Implied vol 44.1% Delta -0.791 ≈79% ITM Gamma 0.106 Theta -0.027 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$2.80	$4.50	-0.837	51%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:36:31.196 UTC Last — Breakeven — Implied vol 51% Delta -0.837 ≈84% ITM Gamma 0.079 Theta -0.027 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$3.80	$5.50	-0.855	60%	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:36:31.197 UTC Last — Breakeven — Implied vol 60% Delta -0.855 ≈86% ITM Gamma 0.062 Theta -0.029 Vega 0.014 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 17, 2026–Sep 4, 2026; 38 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.