MSFT
$106.94
Microsoft
$2.54
2.43%

Option Analysis for Microsoft

0.0%
Options
2.0%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, July 20, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-2.5%
$21.76
2.0
1,600.0
$82.50
3,720.0
43.0
$0.01
22.9%
-2.7%
$19.00
26.0
1,705.0
$85.00
14,128.0
6.0
$0.01
20.5%
-2.5%
$16.80
75.0
2,775.0
$87.50
8,128.0
24.0
$0.01
18.2%
-2.5%
$14.28
816.0
4,870.0
$90.00
12,646.0
127.0
$0.02
15.9%
-2.4%
$11.82
96.0
5,952.0
$92.50
7,587.0
882.0
$0.03
13.5%
-2.2%
$11.60
5.0
611.0
$93.00
807.0
227.0
$0.03
13.1%
-2.3%
$10.50
30.0
776.0
$94.00
1,111.0
1,568.0
$0.05
12.1%
-2.2%
$10.10
7.0
349.0
$94.50
627.0
103.0
$0.05
11.7%
-2.4%
$9.34
206.0
21,618.0
$95.00
14,603.0
3,235.0
$0.04
11.2%
-2.4%
$8.90
87.0
838.0
$95.50
661.0
294.0
$0.09
10.8%
-2.3%
$8.50
86.0
1,849.0
$96.00
2,010.0
943.0
$0.10
10.3%
-2.1%
$8.20
72.0
339.0
$96.50
2,143.0
3,304.0
$0.09
9.8%
-2.4%
$7.35
80.0
698.0
$97.00
5,407.0
5,439.0
$0.12
9.4%
-2.2%
$7.05
437.0
14,869.0
$97.50
8,469.0
5,343.0
$0.15
9.0%
-2.4%
$6.35
254.0
1,088.0
$98.00
5,148.0
3,753.0
$0.18
8.5%
-2.2%
$6.14
32.0
762.0
$98.50
3,593.0
2,797.0
$0.22
8.1%
-1.9%
$5.88
76.0
2,125.0
$99.00
3,975.0
3,091.0
$0.25
7.7%
-2.1%
$5.20
81.0
2,104.0
$99.50
4,221.0
4,056.0
$0.35
7.3%
-1.8%
$5.05
4,086.0
29,257.0
$100.00
25,059.0
15,507.0
$0.45
6.9%
-1.9%
$3.90
664.0
4,029.0
$101.00
5,931.0
9,632.0
$0.57
6.1%
-1.4%
$3.43
1,082.0
4,397.0
$102.00
9,917.0
6,616.0
$0.83
5.4%
-1.1%
$2.73
9,101.0
12,702.0
$103.00
15,898.0
4,191.0
$1.19
4.8%
-0.7%
$2.21
6,125.0
6,254.0
$104.00
2,945.0
9,723.0
$1.60
4.2%
-0.2%
$1.69
21,124.0
52,911.0
$105.00
14,007.0
3,433.0
$2.15
3.8%
0.3%
$1.22
24,047.0
21,446.0
$106.00
5,804.0
853.0
$2.79
3.5%
0.9%
$0.86
11,058.0
8,834.0
$107.00
3,580.0
475.0
$3.30
3.0%
1.5%
$0.53
10,443.0
6,696.0
$108.00
3,660.0
311.0
$4.10
2.8%
2.3%
$0.39
8,466.0
5,683.0
$109.00
1,178.0
97.0
$5.11
2.9%
3.1%
$0.22
16,958.0
17,172.0
$110.00
1,925.0
165.0
$5.94
2.7%
3.9%
$0.14
3,254.0
5,565.0
$111.00
1,232.0
23.0
$6.75
2.5%
4.8%
$0.09
2,266.0
1,726.0
$112.00
624.0
36.0
$7.85
2.6%
5.7%
$0.06
780.0
1,047.0
$113.00
250.0
127.0
$8.80
2.6%
7.6%
$0.03
502.0
3,511.0
$115.00
60.0
11.0
$10.68
2.4%
9.4%
$0.02
60.0
130.0
$117.00
4.0
32.0
$12.40
2.2%
Option Activity Ahead of Earnings