MSTR - Options Database

MSTR

STRATEGY INC A

$94.03 -3.53%

$94.11 (+0.09%)🌙

as of 07/16 06:03 PM

(7/16 15:09) ◀

Thursday, July 16, 2026 (6:03pm)

▶

◀ 7/16 18:03

Option Volume

Detail

ℹ

Current (07/16) 271,851

Calls: 143,428 (53%)

Puts: 128,423 (47%)

Prior (07/15) 209,152

Calls: 117,527 (56%)

Puts: 91,625 (44%)

Current vs Prior +29.98%

Calls: +22.04% (Calls)

Puts: +40.16% (Puts)

Prior 7-Day Total 2,124,095

Calls: 1,326,142 (62%)

Puts: 797,953 (38%)

Prior 7-Day Average 303,442

Calls: 189,448 (62%)

Puts: 113,993 (38%)

Current vs Prior 7-Day Avg -10.41%

Calls: -24.29%

Puts: +12.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $232.90M

Calls: $25.70M (11%)

Puts: $207.21M (89%)

Prior (07/15) $79.94M

Calls: $31.33M (39%)

Puts: $48.61M (61%)

Current vs Prior +191.34%

Calls: -17.98%

Puts: +326.23%

Prior 7-Day Total $810.92M

Calls: $346.84M (43%)

Puts: $464.07M (57%)

Prior 7-Day Average $115.85M

Calls: $49.55M (43%)

Puts: $66.30M (57%)

Current vs Prior 7-Day Avg +101.05%

Calls: -48.14%

Puts: +212.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.90

Prior (07/15) 0.78

Current vs Prior +14.85%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +27.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 2,742,387

Calls: 1,432,342 (52%)

Puts: 1,310,045 (48%)

Prior (07/15) 1,830,046

Calls: 984,180 (54%)

Puts: 845,866 (46%)

Current vs Prior +49.85%

Prior 7-Day Total 17,879,096

Calls: 9,332,526 (52%)

Puts: 8,546,570 (48%)

Prior 7-Day Average 2,554,156

Calls: 1,333,218 (52%)

Puts: 1,220,938 (48%)

Current vs Prior 7-Day Avg +7.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.52% | 10.11%4.52% | 21.78%

Prior 5.77% | 10.70%5.77% | 22.19%

Current vs Prior -21.61% | -5.49%-21.61% | -1.85%

Prior 7-Day Avg 7.08% | 12.05%9.48% | 24.25%

Current vs 7-Day Avg -36.17% | -16.04%-52.34% | -10.18%

Prior 7-Day Eod 5.77% | 10.70%5.77% | 22.19%

Current vs 7-Day Eod -21.61% | -5.49%-21.61% | -1.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.72% | 7.11%

Calls: 7.69% | 8.33%

Puts: 9.75% | 5.88%

Prior 8.31% | 9.52%

Calls: 9.62% | 9.62%

Puts: 7.00% | 9.43%

Current vs Prior +4.93% | -25.32%

Prior 7-Day Avg 9.17% | 7.65%

Calls: 9.13% | 7.86%

Puts: 9.21% | 7.45%

Current vs 7-Day Avg -4.91% | -7.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($207.21M) vs calls ($25.70M). Massive premium surge with dollar volume up 191% vs prior. Dollar volume significantly above 7-day average (101% higher). Rising open interest (up 50%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 205 of results (avg 6.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	12.25	12.60	$12.43	2.8%	55	0.62	643
$93.00	Jul 24	4.95	5.10	$5.03	3.0%	49	0.56	207
$76.00	Jul 17	17.90	18.50	$18.20	3.3%	--	0.99	257
$80.00	Aug 21	18.30	18.95	$18.63	3.5%	6	0.77	403
$95.00	Aug 21	9.80	10.15	$9.98	3.5%	231	0.54	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	16.65	16.95	$16.80	1.8%	38	0.60	1.9K
$100.00	Aug 21	13.30	13.60	$13.45	2.2%	355	0.53	3.8K
$95.00	Aug 21	10.35	10.65	$10.50	2.9%	659	0.46	1.8K
$110.00	Aug 21	20.05	20.65	$20.35	2.9%	86	0.66	5.3K
$95.00	Jul 24	4.85	5.00	$4.93	3.0%	505	0.51	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.29	0.32	$0.31	9.7%	8.8K	0.13	21.8K
$99.00	Jul 17	0.38	0.45	$0.42	16.7%	5.4K	0.17	32.9K
$112.00	Jul 24	0.50	0.56	$0.53	11.3%	192	0.10	618
$98.00	Jul 17	0.54	0.64	$0.59	16.9%	2.6K	0.22	14.0K
$110.00	Jul 24	0.60	0.71	$0.66	16.7%	2.9K	0.12	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	0.19	0.21	$0.20	10.0%	249	0.09	1.4K
$90.00	Jul 17	0.41	0.48	$0.44	15.9%	3.4K	0.17	12.2K
$91.00	Jul 17	0.59	0.72	$0.66	19.7%	445	0.24	817
$82.00	Jul 24	0.69	0.81	$0.75	16.0%	204	0.12	408
$92.00	Jul 17	0.88	0.97	$0.93	9.7%	715	0.31	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	17.90	18.50	$18.20	3.3%	--	0.99	257
$79.00	Jul 17	14.80	15.50	$15.15	4.6%	1	0.99	77
$80.00	Jul 17	13.80	14.50	$14.15	4.9%	25	0.98	350
$78.00	Jul 17	15.80	16.50	$16.15	4.3%	1	0.98	165
$77.00	Jul 17	16.80	17.50	$17.15	4.1%	1	0.98	431

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	10.80	11.25	$11.03	4.1%	236	1.00	1.9K
$106.00	Jul 17	11.55	12.25	$11.90	5.9%	6	1.00	84
$107.00	Jul 17	12.55	13.25	$12.90	5.4%	6	1.00	95
$108.00	Jul 17	13.55	14.25	$13.90	5.0%	1	1.00	182
$109.00	Jul 17	14.55	15.30	$14.93	5.0%	--	1.00	155

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 144.3K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.29	0.32	$0.31	9.7%	8.8K	0.13	21.8K
$105.00	Jul 17	0.05	0.07	$0.06	33.3%	8.0K	0.03	38.5K
$99.00	Jul 17	0.38	0.45	$0.42	16.7%	5.4K	0.17	32.9K
$104.00	Jul 24	1.35	1.53	$1.44	12.5%	5.2K	0.23	366
$95.00	Jul 17	1.33	1.49	$1.41	11.3%	5.0K	0.43	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	0.44	0.56	$0.50	24.0%	5.0K	0.09	8.3K
$95.00	Jul 17	2.24	2.50	$2.37	11.0%	4.2K	0.57	6.1K
$90.00	Jul 17	0.41	0.48	$0.44	15.9%	3.4K	0.17	12.2K
$86.00	Jul 24	1.31	1.48	$1.40	12.1%	3.3K	0.21	152
$93.00	Jul 17	1.25	1.36	$1.31	8.4%	3.0K	0.39	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 35.1%, max 124.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 17	Jul 24	186.2%	90.1%	106.8%	--	283
$80.00	Jul 17	Aug 28	154.7%	84.5%	83.1%	26	362
$82.00	Jul 17	Jul 24	150.5%	84.7%	77.6%	--	83
$112.00	Jul 17	Jul 31	154.5%	89.0%	73.7%	287	1.4K
$111.00	Jul 17	Jul 31	144.7%	88.8%	62.9%	249	946

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Jul 17	Jul 24	206.7%	92.0%	124.6%	277	1.7K
$78.00	Jul 17	Jul 24	183.1%	88.2%	107.7%	233	1.9K
$76.00	Jul 17	Jul 24	186.2%	90.1%	106.8%	84	2.2K
$79.00	Jul 17	Jul 24	162.2%	88.1%	84.2%	147	2.0K
$80.00	Jul 17	Aug 28	154.7%	84.5%	83.1%	1.5K	15.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$99.00	Aug 14	$0.10	$0.90	$0.10	9.00	$98.10
$99.00	$100.00	Jul 17	$0.11	$0.89	$0.11	8.09	$99.11
$105.00	$106.00	Jul 24	$0.12	$0.88	$0.12	7.33	$105.12
$110.00	$111.00	Jul 31	$0.12	$0.88	$0.12	7.33	$110.12
$108.00	$109.00	Jul 24	$0.14	$0.86	$0.14	6.14	$108.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$89.00	Jul 17	$0.14	$0.86	$0.14	6.14	$89.86
$81.00	$80.00	Jul 31	$0.15	$0.85	$0.15	5.67	$80.85
$82.00	$81.00	Jul 24	$0.16	$0.84	$0.16	5.25	$81.84
$84.00	$83.00	Jul 24	$0.16	$0.84	$0.16	5.25	$83.84
$83.00	$82.00	Aug 7	$0.17	$0.83	$0.17	4.88	$82.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 15.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$80.00	Jul 24	$3.75	$3.75	$0.25	15.00	$79.75
$80.00	$82.00	Jul 24	$1.78	$1.78	$0.22	8.09	$81.78
$87.00	$88.00	Jul 17	$0.88	$0.88	$0.12	7.33	$87.88
$84.00	$85.00	Jul 31	$0.88	$0.88	$0.12	7.33	$84.88
$86.00	$87.00	Aug 28	$0.87	$0.87	$0.13	6.69	$86.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 24	$0.88	$0.88	$0.12	7.33	$105.12
$107.00	$106.00	Jul 31	$0.88	$0.88	$0.12	7.33	$106.12
$106.00	$105.00	Jul 17	$0.87	$0.87	$0.13	6.69	$105.13
$112.00	$111.00	Jul 31	$0.87	$0.87	$0.13	6.69	$111.13
$108.00	$107.00	Aug 7	$0.87	$0.87	$0.13	6.69	$107.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.54, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 17	Jul 24	$0.28	186.2%	90.1%
$112.00	Jul 17	Jul 24	$0.50	154.5%	87.2%
$80.00	Jul 17	Jul 24	$0.58	154.7%	85.0%
$111.00	Jul 17	Jul 24	$0.60	144.7%	87.9%
$110.00	Jul 17	Jul 24	$0.64	131.2%	85.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 17	Jul 24	$0.23	186.2%	90.1%
$77.00	Jul 17	Jul 24	$0.27	206.7%	92.0%
$78.00	Jul 17	Jul 24	$0.31	183.1%	88.2%
$79.00	Jul 17	Jul 24	$0.42	162.2%	88.1%
$112.00	Jul 17	Jul 24	$0.43	154.5%	87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 3.86% of stock, avg 15.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$94.00	Jul 17	$1.88	$1.75	$3.63	$90.37	$97.63	3.86%
$93.50	Jul 17	$2.12	$1.52	$3.64	$89.86	$97.14	3.87%
$95.00	Jul 17	$1.41	$2.37	$3.78	$91.22	$98.78	4.02%
$93.00	Jul 17	$2.48	$1.31	$3.79	$89.21	$96.79	4.03%
$92.50	Jul 17	$2.76	$1.08	$3.84	$88.66	$96.34	4.08%
$96.00	Jul 17	$1.04	$2.93	$3.97	$92.03	$99.97	4.22%
$92.00	Jul 17	$3.05	$0.93	$3.98	$88.02	$95.98	4.23%
$91.50	Jul 17	$3.43	$0.75	$4.18	$87.32	$95.68	4.45%
$96.50	Jul 17	$0.95	$3.33	$4.28	$92.22	$100.78	4.55%
$97.00	Jul 17	$0.79	$3.63	$4.42	$92.58	$101.42	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.71% of stock, avg 12.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.50	$92.00	Jul 17	$0.68	$0.93	$1.61	$90.39	$99.11
$97.00	$92.00	Jul 17	$0.79	$0.93	$1.72	$90.28	$98.72
$97.50	$92.50	Jul 17	$0.68	$1.08	$1.76	$90.74	$99.26
$97.00	$92.50	Jul 17	$0.79	$1.08	$1.87	$90.63	$98.87
$96.50	$92.00	Jul 17	$0.95	$0.93	$1.88	$90.12	$98.38
$96.00	$92.00	Jul 17	$1.04	$0.93	$1.97	$90.03	$97.97
$97.50	$93.00	Jul 17	$0.68	$1.31	$1.99	$91.01	$99.49
$96.50	$92.50	Jul 17	$0.95	$1.08	$2.03	$90.47	$98.53
$97.00	$93.00	Jul 17	$0.79	$1.31	$2.10	$90.90	$99.10
$96.00	$92.50	Jul 17	$1.04	$1.08	$2.12	$90.38	$98.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 24.00, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	96/99	Aug 28	$2.88	$0.12	24.00	$79.12	$98.88
90/91	96/99	Aug 28	$2.87	$0.13	22.08	$88.13	$98.87
84/85	100/103	Aug 28	$2.85	$0.15	19.00	$82.15	$102.85
80/82	91/92	Aug 28	$1.82	$0.18	10.11	$80.18	$92.82
84/85	89/90	Jul 24	$0.89	$0.11	8.09	$84.11	$89.89
85/86	87/88	Jul 24	$0.89	$0.11	8.09	$85.11	$87.89
81/82	87/88	Jul 31	$0.89	$0.11	8.09	$81.11	$87.89
82/83	90/91	Jul 31	$0.89	$0.11	8.09	$82.11	$90.89
84/85	90/91	Jul 31	$0.89	$0.11	8.09	$84.11	$90.89
88/89	93/94	Aug 14	$0.89	$0.11	8.09	$88.11	$93.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 24	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$100.00	$105.00	$110.00	Aug 21	$0.27	$4.73	17.52
$108.00	$109.00	$110.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Aug 21	$0.20	$4.80	24.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Aug 7	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 17	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-2.55, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$3.62	$1.38
$105.00	$106.00	1:2	Jul 17	$0.00	$1.00
$106.00	$107.00	1:2	Jul 17	-$0.05	$0.95
$101.00	$102.00	1:2	Jul 17	-$0.07	$0.93
$102.00	$103.00	1:2	Jul 17	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 21	-$2.55	$2.45
$90.00	$85.00	1:2	Aug 21	-$3.77	$1.23
$81.00	$80.00	1:2	Jul 17	-$0.05	$0.95
$86.00	$85.00	1:2	Jul 17	-$0.06	$0.94
$79.00	$78.00	1:2	Jul 17	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 10.42%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Aug 21	$9.80	0.54	1.0%	10.42%	11.45%	231	1.4K
$95.00	Aug 28	$9.65	0.54	1.0%	10.26%	11.29%	1	26
$100.00	Aug 28	$8.60	0.47	6.3%	9.15%	15.50%	20	135
$95.00	Aug 14	$8.35	0.53	1.0%	8.88%	9.91%	140	92
$99.00	Aug 28	$8.05	0.49	5.3%	8.56%	13.85%	4	11
$96.00	Aug 14	$8.00	0.52	2.1%	8.51%	10.60%	107	26
$100.00	Aug 21	$7.80	0.47	6.3%	8.30%	14.64%	279	4.9K
$96.00	Aug 28	$7.75	0.53	2.1%	8.24%	10.34%	1	5
$95.00	Aug 7	$7.60	0.53	1.0%	8.08%	9.11%	44	213
$96.00	Aug 7	$7.20	0.51	2.1%	7.66%	9.75%	45	73

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 143,428

Total Puts 128,423

Put/Call Ratio 0.90

Net Difference 15,005

Prior's Put/Call Breakdown

Total Calls 117,527

Total Puts 91,625

Put/Call Ratio 0.78

Net Difference 25,902

Prior 7-Day Put/Call Summary

Total Calls 1,326,142

Total Puts 797,953

Average Put/Call Ratio 0.70

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card