MSFT
$73.16
Microsoft
($.89)
(1.20%)

Option Analysis for Microsoft

-
Options
3.7%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, October 20, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-3.5%
$38.10
20.0
40.0
$32.50
36.0
2.0
$0.02
55.6%
-3.6%
$35.55
1.0
1.0
$35.00
319.0
1.0
$0.03
52.2%
-6.9%
$30.60
90.0
98.0
$37.50
29.0
3.0
$0.01
48.8%
-0.6%
$32.75
10.0
12.0
$40.00
533.0
20.0
$0.02
45.4%
0.2%
$28.30
4.0
5.0
$45.00
404.0
20.0
$0.02
38.5%
-4.2%
$22.60
10.0
10.0
$47.50
2,581.0
51.0
$0.03
35.1%
0.3%
$23.35
7.0
89.0
$50.00
2,973.0
5.0
$0.05
31.7%
1.2%
$21.55
3.0
139.0
$52.50
3,700.0
16.0
$0.05
28.3%
1.1%
$19.00
15.0
804.0
$55.00
4,091.0
50.0
$0.09
24.9%
1.2%
$16.52
4.0
166.0
$57.50
14,807.0
89.0
$0.15
21.6%
-0.1%
$13.10
2.0
1,003.0
$60.00
16,224.0
173.0
$0.15
18.2%
-0.4%
$10.37
5.0
1,564.0
$62.50
15,797.0
54.0
$0.23
14.9%
0.0%
$8.14
27.0
10,929.0
$65.00
27,368.0
132.0
$0.50
11.8%
0.4%
$5.95
4,477.0
22,499.0
$67.50
5,508.0
863.0
$0.78
8.8%
1.5%
$4.29
112.0
25,738.0
$70.00
7,936.0
1,034.0
$1.41
6.2%
2.7%
$2.64
959.0
42,296.0
$72.50
3,874.0
169.0
$2.21
3.9%
4.5%
$1.48
1,293.0
26,771.0
$75.00
2,103.0
67.0
$3.78
2.7%
6.8%
$0.65
282.0
7,738.0
$77.50
526.0
36.0
$5.40
1.4%
9.8%
$0.34
870.0
18,052.0
$80.00
123.0
1.0
$7.50
0.9%
13.0%
$0.16
237.0
79.0
$82.50
18.0
2.0
$9.57
0.3%
16.3%
$0.06
170.0
2,877.0
$85.00
89.0
5.0
$11.79
-0.1%
23.1%
$0.03
2.0
817.0
$90.00
56.0
1.0
$16.55
-0.4%
29.9%
$0.03
102.0
102.0
$95.00
343.0
5.0
$21.61
-0.3%
Option Activity Ahead of Earnings