MSFT
$77.59
Microsoft
($.06)
(.08%)

Option Analysis for Microsoft

-
Options
3.3%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, October 27, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-0.2%
$17.46
250.0
287.0
$60.00
26.0
5.0
$0.01
22.7%
-2.6%
$10.55
11.0
17.0
$65.00
682.0
130.0
$0.03
16.3%
-2.6%
$9.05
1.0
2.0
$66.50
298.0
1.0
$0.03
14.3%
-4.2%
$7.36
4.0
5.0
$67.00
21.0
19.0
$0.18
13.9%
-2.4%
$8.25
16.0
32.0
$67.50
40.0
10.0
$0.05
13.1%
0.2%
$9.72
15.0
31.0
$68.00
110.0
4.0
$0.05
12.4%
-2.3%
$7.30
17.0
33.0
$68.50
85.0
1.0
$0.06
11.8%
-4.3%
$5.22
20.0
37.0
$69.00
197.0
11.0
$0.06
11.1%
-4.4%
$4.68
10.0
11.0
$69.50
90.0
6.0
$0.07
10.5%
0.3%
$7.80
1.0
38.0
$70.00
1,269.0
66.0
$0.08
9.9%
-1.4%
$6.02
4.0
133.0
$70.50
1,485.0
2.0
$0.10
9.3%
0.1%
$6.67
12.0
76.0
$71.00
518.0
44.0
$0.11
8.6%
0.1%
$6.15
9.0
293.0
$71.50
1,371.0
13.0
$0.13
8.0%
0.2%
$5.73
11.0
74.0
$72.00
866.0
7.0
$0.15
7.4%
0.1%
$5.15
2.0
361.0
$72.50
2,414.0
13.0
$0.19
6.8%
0.4%
$4.93
15.0
2,273.0
$73.00
3,079.0
19.0
$0.22
6.2%
0.5%
$4.46
1.0
270.0
$73.50
1,096.0
103.0
$0.30
5.7%
0.4%
$3.90
26.0
910.0
$74.00
6,363.0
111.0
$0.35
5.1%
0.5%
$3.49
49.0
1,348.0
$74.50
1,441.0
113.0
$0.42
4.5%
0.6%
$3.08
107.0
2,114.0
$75.00
1,892.0
136.0
$0.52
4.0%
0.9%
$2.78
81.0
2,175.0
$75.50
1,174.0
99.0
$0.62
3.5%
1.0%
$2.39
106.0
4,896.0
$76.00
2,028.0
1,213.0
$0.76
3.0%
1.2%
$2.03
191.0
4,092.0
$76.50
2,714.0
92.0
$0.94
2.6%
1.6%
$1.80
289.0
5,514.0
$77.00
2,174.0
104.0
$1.13
2.2%
1.8%
$1.48
699.0
6,388.0
$77.50
2,092.0
333.0
$1.36
1.9%
2.1%
$1.23
120.0
2,104.0
$78.00
260.0
44.0
$1.62
1.6%
2.5%
$1.00
348.0
2,798.0
$78.50
339.0
5.0
$1.85
1.2%
2.8%
$0.80
492.0
2,082.0
$79.00
229.0
6.0
$2.26
1.1%
3.3%
$0.62
690.0
1,408.0
$79.50
143.0
16.0
$2.60
0.9%
3.7%
$0.48
1,217.0
4,753.0
$80.00
190.0
63.0
$2.87
0.6%
4.2%
$0.35
64.0
277.0
$80.50
229.0
5.0
$3.20
0.4%
5.3%
$0.17
25.0
2,082.0
$81.50
78.0
5.0
$4.10
0.2%
5.9%
$0.13
200.0
2,049.0
$82.00
80.0
54.0
$5.60
1.5%
Option Activity Ahead of Earnings