MSFT
$90.00
Microsoft
($.10)
(.11%)

Option Analysis for Microsoft

0.0%
Options
3.2%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, February 02, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-4.3%
$11.16
9.0
34.0
$75.00
158.0
71.0
$0.04
16.7%
-0.9%
$10.70
2.0
3.0
$78.50
61.0
22.0
$0.14
12.9%
0.1%
$11.10
32.0
34.0
$79.00
191.0
5.0
$0.09
12.3%
0.7%
$10.60
17.0
90.0
$80.00
727.0
37.0
$0.09
11.2%
-2.1%
$7.10
16.0
16.0
$81.00
72.0
4.0
$0.12
10.1%
-2.2%
$6.50
17.0
26.0
$81.50
1,648.0
3.0
$0.15
9.6%
0.8%
$8.75
5.0
66.0
$82.00
2,578.0
22.0
$0.17
9.1%
0.9%
$8.30
16.0
126.0
$82.50
145.0
12.0
$0.21
8.6%
0.2%
$7.19
3.0
8.0
$83.00
269.0
6.0
$0.23
8.0%
0.3%
$6.73
1.0
95.0
$83.50
1,977.0
119.0
$0.28
7.5%
0.8%
$6.72
2.0
406.0
$84.00
1,211.0
27.0
$0.34
7.0%
0.5%
$5.91
4.0
16.0
$84.50
357.0
77.0
$0.41
6.6%
0.6%
$5.50
18.0
250.0
$85.00
633.0
136.0
$0.46
6.1%
0.7%
$5.15
1.0
277.0
$85.50
473.0
156.0
$0.53
5.6%
0.8%
$4.70
112.0
985.0
$86.00
1,418.0
78.0
$0.60
5.1%
0.8%
$4.25
52.0
793.0
$86.50
154.0
31.0
$0.75
4.7%
1.0%
$3.87
84.0
324.0
$87.00
377.0
78.0
$0.86
4.3%
1.2%
$3.56
20.0
633.0
$87.50
618.0
64.0
$1.00
3.9%
1.3%
$3.20
280.0
878.0
$88.00
491.0
159.0
$1.20
3.6%
1.6%
$2.92
70.0
1,684.0
$88.50
532.0
92.0
$1.33
3.1%
1.8%
$2.58
632.0
399.0
$89.00
224.0
21.0
$1.53
2.8%
2.0%
$2.34
54.0
663.0
$89.50
125.0
66.0
$1.76
2.5%
2.3%
$2.07
2,456.0
4,563.0
$90.00
506.0
1,926.0
$1.95
2.2%
2.6%
$1.83
253.0
528.0
$90.50
105.0
193.0
$2.23
1.9%
2.9%
$1.58
237.0
880.0
$91.00
35.0
6.0
$2.60
1.8%
3.2%
$1.40
35.0
619.0
$91.50
37.0
1.0
$2.73
1.4%
3.5%
$1.19
520.0
1,079.0
$92.00
55.0
46.0
$3.13
1.3%
3.9%
$0.99
177.0
1,074.0
$92.50
135.0
2.0
$3.26
0.8%
4.7%
$0.70
35.0
440.0
$93.50
140.0
25.0
$5.65
2.4%
6.0%
$0.38
158.0
2,330.0
$95.00
90.0
3.0
$5.40
0.4%
Option Activity Ahead of Earnings