MSFT
$74.94
Microsoft
($.50)
(.66%)

Option Analysis for Microsoft

-
Options
3.3%
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
-2.2%
$40.76
1.0
11.0
$32.50
36.0
2.0
$0.02
56.7%
-5.9%
$35.55
1.0
1.0
$35.00
315.0
10.0
$0.01
53.3%
-1.8%
$36.10
51.0
63.0
$37.50
30.0
1.0
$0.02
50.0%
-0.8%
$34.35
1.0
3.0
$40.00
533.0
10.0
$0.01
46.6%
0.1%
$32.55
1.0
23.0
$42.50
191.0
40.0
$0.01
43.3%
0.0%
$29.95
71.0
122.0
$45.00
382.0
6.0
$0.01
40.0%
0.1%
$27.55
12.0
59.0
$47.50
2,624.0
68.0
$0.01
36.6%
-2.1%
$23.35
2.0
24.0
$50.00
4,872.0
2.0
$0.02
33.3%
0.4%
$22.75
2.0
74.0
$52.50
3,448.0
20.0
$0.01
30.0%
0.2%
$20.10
17.0
494.0
$55.00
5,594.0
4.0
$0.01
26.6%
0.3%
$17.65
28.0
55.0
$57.50
15,784.0
15.0
$0.02
23.3%
0.1%
$15.00
42.0
320.0
$60.00
16,671.0
7.0
$0.02
20.0%
0.2%
$12.60
18.0
1,365.0
$62.50
15,877.0
258.0
$0.05
16.7%
-0.3%
$9.70
33.0
9,847.0
$65.00
31,928.0
26.0
$0.08
13.4%
0.5%
$9.80
3.0
17.0
$65.50
84.0
80.0
$0.05
12.7%
1.1%
$9.30
15.0
15.0
$66.50
3.0
3.0
$0.08
11.4%
0.9%
$8.62
20.0
20.0
$67.00
17.0
2.0
$0.08
10.7%
0.3%
$7.65
823.0
18,268.0
$67.50
20,309.0
215.0
$0.13
10.1%
1.2%
$7.85
6.0
6.0
$68.00
3.0
25.0
$0.13
9.4%
0.2%
$6.60
2.0
1.0
$68.50
1.0
1.0
$0.12
8.8%
1.0%
$6.70
9.0
15.0
$69.00
116.0
19.0
$0.14
8.1%
1.5%
$6.55
1.0
1.0
$69.50
3.0
11.0
$0.18
7.5%
0.5%
$5.32
65.0
26,029.0
$70.00
21,778.0
460.0
$0.22
6.9%
1.3%
$5.40
2.0
2.0
$70.50
48.0
27.0
$0.29
6.3%
0.1%
$3.55
7.0
13.0
$71.50
33.0
1,058.0
$0.38
5.1%
0.7%
$3.45
41.0
15.0
$72.00
113.0
183.0
$0.47
4.6%
0.7%
$3.00
1,584.0
39,286.0
$72.50
14,387.0
2,396.0
$0.49
3.9%
0.9%
$2.61
327.0
11.0
$73.00
168.0
1,960.0
$0.59
3.4%
1.1%
$2.28
96.0
98.0
$73.50
37.0
55.0
$0.74
2.9%
0.8%
$1.53
207.0
79.0
$74.00
398.0
118.0
$0.97
2.5%
1.6%
$1.64
214.0
41.0
$74.50
236.0
550.0
$1.05
2.0%
1.8%
$1.32
7,315.0
40,916.0
$75.00
13,755.0
891.0
$1.26
1.6%
2.1%
$1.03
681.0
582.0
$75.50
496.0
134.0
$1.63
1.4%
2.6%
$0.86
10,813.0
3,565.0
$76.00
3,579.0
10,401.0
$1.90
1.1%
2.9%
$0.62
54.0
2,228.0
$76.50
3.0
59.0
$2.53
1.3%
3.5%
$0.53
126.0
379.0
$77.00
45.0
38.0
$2.70
0.9%
3.9%
$0.40
1,301.0
38,185.0
$77.50
9,041.0
95.0
$3.05
0.7%
4.5%
$0.28
195.0
125.0
$78.00
222.0
194.0
$3.10
0.1%
5.1%
$0.23
104.0
39.0
$78.50
78.0
57.0
$4.20
0.9%
5.6%
$0.12
9.0
903.0
$79.00
167.0
3.0
$4.50
0.6%
6.9%
$0.09
123.0
21,981.0
$80.00
239.0
2.0
$4.45
-0.8%
10.1%
$0.01
11.0
745.0
$82.50
6.0
6.0
$7.48
-0.1%
13.5%
$0.02
1.0
6,637.0
$85.00
27.0
101.0
$10.05
0.0%
20.1%
$0.03
2.0
817.0
$90.00
20.0
6.0
$14.91
-0.2%
26.8%
$0.02
5.0
108.0
$95.00
1.0
1.0
$20.40
0.5%
Option Activity Ahead of Earnings