MSTR - Options Database

MSTR

STRATEGY INC A

$154.67 -1.57%

$155.40 (+0.47%)🌙

as of 09/29 06:03 PM

(9/28 02:43) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 23:33)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 269,028

Calls: 171,106 (64%)

Puts: 97,922 (36%)

Prior (09/28) 230,157

Calls: 143,752 (62%)

Puts: 86,405 (38%)

Current vs Prior +16.89%

Calls: +19.03% (Calls)

Puts: +13.33% (Puts)

Prior 7-Day Total 4,372,176

Calls: 2,836,215 (65%)

Puts: 1,535,961 (35%)

Prior 7-Day Average 624,596

Calls: 405,173 (65%)

Puts: 219,423 (35%)

Current vs Prior 7-Day Avg -56.93%

Calls: -57.77%

Puts: -55.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $154.54M

Calls: $96.27M (62%)

Puts: $58.28M (38%)

Prior (09/28) $165.42M

Calls: $120.78M (73%)

Puts: $44.64M (27%)

Current vs Prior -6.58%

Calls: -20.29%

Puts: +30.54%

Prior 7-Day Total $2.98B

Calls: $2.45B (82%)

Puts: $526.15M (18%)

Prior 7-Day Average $425.64M

Calls: $350.48M (82%)

Puts: $75.16M (18%)

Current vs Prior 7-Day Avg -63.69%

Calls: -72.53%

Puts: -22.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.57

Prior (09/28) 0.60

Current vs Prior -4.79%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -2.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 2,575,237

Calls: 1,442,449 (56%)

Puts: 1,132,788 (44%)

Prior (09/28) 1,845,107

Calls: 1,096,212 (59%)

Puts: 748,895 (41%)

Current vs Prior +39.57%

Prior 7-Day Total 18,401,409

Calls: 10,433,374 (57%)

Puts: 7,968,035 (43%)

Prior 7-Day Average 2,628,772

Calls: 1,490,482 (57%)

Puts: 1,138,290 (43%)

Current vs Prior 7-Day Avg -2.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.36% | 9.57%12.03% | 22.42%

Prior 7.07% | 10.04%12.42% | 22.66%

Current vs Prior -10.11% | -4.71%-3.14% | -1.06%

Prior 7-Day Avg 6.38% | 10.00%9.51% | 21.01%

Current vs 7-Day Avg -0.40% | -4.29%+26.52% | +6.72%

Prior 7-Day Eod 7.07% | 10.04%12.42% | 22.66%

Current vs 7-Day Eod -10.11% | -4.71%-3.14% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.07% | 3.75%

Calls: 2.26% | 3.48%

Puts: 3.88% | 4.01%

Prior 3.07% | 3.75%

Calls: 2.26% | 3.48%

Puts: 3.88% | 4.01%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.32% | 3.80%

Calls: 3.67% | 3.24%

Puts: 4.98% | 4.36%

Current vs 7-Day Avg -29.01% | -1.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($96.27M). Bullish P/C ratio of 0.57. Rising open interest (up 40%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 157 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	6.65	6.75	$6.70	1.5%	1.5K	0.44	6.3K
$165.00	Oct 16	5.10	5.20	$5.15	1.9%	6.4K	0.36	2.3K
$165.00	Oct 23	6.50	6.65	$6.58	2.3%	5.6K	0.38	1.0K
$165.00	Oct 2	1.28	1.31	$1.30	2.3%	6.0K	0.21	31.9K
$152.50	Oct 9	7.85	8.05	$7.95	2.5%	922	0.57	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	14.90	15.35	$15.13	3.0%	127	0.64	2.7K
$165.00	Oct 23	16.25	16.80	$16.52	3.3%	232	0.61	1.4K
$162.50	Oct 16	13.15	13.60	$13.38	3.4%	143	0.60	534
$155.00	Oct 2	4.35	4.50	$4.43	3.4%	4.8K	0.49	7.2K
$160.00	Oct 16	11.50	11.90	$11.70	3.4%	654	0.56	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.54, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	0.13	0.15	$0.14	14.3%	481	0.03	2.4K
$180.00	Oct 2	0.23	0.25	$0.24	8.3%	9.6K	0.04	8.2K
$177.50	Oct 2	0.27	0.32	$0.30	16.7%	674	0.06	1.0K
$175.00	Oct 2	0.39	0.41	$0.40	5.0%	7.1K	0.07	13.7K
$172.50	Oct 2	0.51	0.55	$0.53	7.5%	2.4K	0.09	21.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.17	0.20	$0.19	15.8%	787	0.04	3.7K
$137.00	Oct 2	0.23	0.28	$0.26	19.2%	575	0.05	865
$138.00	Oct 2	0.28	0.33	$0.31	16.1%	143	0.06	334
$139.00	Oct 2	0.33	0.38	$0.36	13.9%	492	0.07	611
$140.00	Oct 2	0.39	0.44	$0.42	11.9%	1.1K	0.08	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 2	28.70	32.70	$30.70	13.0%	1	0.99	83
$125.00	Oct 2	29.45	30.60	$30.03	3.8%	104	0.99	378
$128.00	Oct 2	25.50	27.85	$26.68	8.8%	21	0.98	288
$127.00	Oct 2	25.75	29.90	$27.83	14.9%	--	0.98	312
$126.00	Oct 2	28.55	30.20	$29.38	5.6%	5	0.98	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	27.10	29.90	$28.50	9.8%	--	1.00	75
$185.00	Oct 2	30.15	32.65	$31.40	8.0%	2	1.00	50
$180.00	Oct 2	24.60	27.40	$26.00	10.8%	1	0.94	86
$177.50	Oct 2	22.85	25.05	$23.95	9.2%	--	0.93	50
$175.00	Oct 2	19.10	22.95	$21.03	18.3%	10	0.92	910

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 191.5K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.69	0.73	$0.71	5.6%	12.4K	0.12	44.9K
$180.00	Oct 2	0.23	0.25	$0.24	8.3%	9.6K	0.04	8.2K
$160.00	Oct 2	2.32	2.40	$2.36	3.4%	8.9K	0.34	5.1K
$175.00	Oct 2	0.39	0.41	$0.40	5.0%	7.1K	0.07	13.7K
$167.50	Oct 2	0.91	0.97	$0.94	6.4%	6.8K	0.16	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	2.15	2.29	$2.22	6.3%	11.1K	0.31	12.4K
$160.00	Oct 2	7.50	7.85	$7.68	4.6%	5.5K	0.67	3.9K
$155.00	Oct 2	4.35	4.50	$4.43	3.4%	4.8K	0.49	7.2K
$162.50	Oct 2	9.35	9.75	$9.55	4.2%	3.6K	0.74	9.7K
$152.50	Oct 2	3.10	3.30	$3.20	6.2%	2.8K	0.40	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 17.0%, max 26.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Oct 30	84.8%	67.3%	26.1%	6.8K	15.8K
$146.00	Oct 2	Oct 30	77.5%	64.6%	20.1%	226	1.2K
$155.00	Oct 2	Nov 6	78.9%	65.8%	19.9%	4.3K	1.3K
$147.00	Oct 2	Oct 30	76.9%	64.6%	19.2%	181	189
$160.00	Oct 2	Nov 6	80.1%	67.9%	18.0%	8.9K	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Nov 6	84.8%	69.8%	21.6%	265	586
$155.00	Oct 2	Nov 6	78.9%	65.8%	19.9%	5.1K	7.5K
$160.00	Oct 2	Nov 6	80.1%	67.9%	18.0%	5.9K	4.2K
$162.50	Oct 2	Nov 6	81.8%	69.3%	18.0%	3.6K	9.7K
$146.00	Oct 2	Nov 6	77.5%	66.3%	16.9%	907	601

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.72, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Nov 6	$2.90	$2.10	$2.90	81%	0.72	$132.90
$162.50	$165.00	Oct 30	$0.33	$2.17	$0.33	44%	6.58	$162.83
$162.50	$165.00	Nov 6	$0.40	$2.10	$0.40	46%	5.25	$162.90
$128.00	$129.00	Oct 23	$0.22	$0.78	$0.22	88%	3.55	$128.22
$126.00	$127.00	Oct 23	$0.25	$0.75	$0.25	91%	3.00	$126.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 23	$0.55	$1.95	$0.55	51%	3.55	$156.95
$185.00	$182.50	Oct 23	$1.38	$1.12	$1.38	81%	0.81	$183.62
$175.00	$172.50	Oct 9	$1.53	$0.97	$1.53	82%	0.63	$173.47
$155.00	$152.50	Oct 30	$0.70	$1.80	$0.70	47%	2.57	$154.30
$165.00	$162.50	Nov 6	$1.15	$1.35	$1.15	56%	1.17	$163.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 5.58, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 30	$1.32	$1.32	$1.18	59%	1.12	$166.32
$175.00	$177.50	Oct 23	$0.93	$0.93	$1.57	73%	0.59	$175.93
$170.00	$172.50	Oct 30	$1.10	$1.10	$1.40	64%	0.79	$171.10
$160.00	$162.50	Oct 30	$1.37	$1.37	$1.13	53%	1.21	$161.37
$177.50	$180.00	Oct 30	$0.78	$0.78	$1.72	71%	0.45	$178.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 30	$2.12	$2.12	$0.38	56%	5.58	$150.38
$152.50	$150.00	Oct 23	$1.80	$1.80	$0.70	56%	2.57	$150.70
$152.50	$150.00	Nov 6	$1.60	$1.60	$0.90	57%	1.78	$150.90
$143.00	$142.00	Oct 30	$0.80	$0.80	$0.20	69%	4.00	$142.20
$130.00	$125.00	Nov 6	$1.23	$1.23	$3.77	81%	0.33	$128.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.38, cheapest $2.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$2.30	76.9%	64.9%
$160.00	Oct 2	Oct 9	$2.36	80.1%	68.4%
$155.00	Oct 2	Oct 9	$2.45	78.9%	67.4%
$152.50	Oct 2	Oct 9	$2.55	77.3%	66.2%
$157.50	Oct 2	Oct 9	$2.50	78.6%	67.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$2.21	76.9%	64.9%
$160.00	Oct 2	Oct 9	$2.25	80.1%	68.4%
$155.00	Oct 2	Oct 9	$2.42	78.9%	67.4%
$152.50	Oct 2	Oct 9	$2.45	77.3%	66.2%
$157.50	Oct 2	Oct 9	$2.32	78.6%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.56% of stock, avg 12.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 2	$5.40	$3.20	$8.60	$143.90	$161.10	5.56%
$155.00	Oct 2	$4.25	$4.43	$8.68	$146.32	$163.68	5.61%
$157.50	Oct 2	$3.15	$5.98	$9.13	$148.37	$166.63	5.90%
$150.00	Oct 2	$6.93	$2.22	$9.15	$140.85	$159.15	5.92%
$149.00	Oct 2	$7.58	$1.91	$9.49	$139.51	$158.49	6.14%
$148.00	Oct 2	$8.32	$1.63	$9.95	$138.05	$157.95	6.43%
$160.00	Oct 2	$2.36	$7.68	$10.04	$149.96	$170.04	6.49%
$147.00	Oct 2	$9.05	$1.37	$10.42	$136.58	$157.42	6.74%
$146.00	Oct 2	$9.88	$1.17	$11.05	$134.95	$157.05	7.14%
$162.50	Oct 2	$1.76	$9.55	$11.31	$151.19	$173.81	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.66% of stock, avg 8.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Oct 2	$0.94	$1.63	$2.57	$145.43	$170.07
$165.00	$148.00	Oct 2	$1.30	$1.63	$2.93	$145.07	$167.93
$167.50	$149.00	Oct 2	$0.94	$1.91	$2.85	$146.15	$170.35
$162.50	$148.00	Oct 2	$1.76	$1.63	$3.39	$144.61	$165.89
$165.00	$149.00	Oct 2	$1.30	$1.91	$3.21	$145.79	$168.21
$162.50	$149.00	Oct 2	$1.76	$1.91	$3.67	$145.33	$166.17
$167.50	$150.00	Oct 2	$0.94	$2.22	$3.16	$146.84	$170.66
$165.00	$150.00	Oct 2	$1.30	$2.22	$3.52	$146.48	$168.52
$162.50	$150.00	Oct 2	$1.76	$2.22	$3.98	$146.02	$166.48
$160.00	$148.00	Oct 2	$2.36	$1.63	$3.99	$144.01	$163.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 2.47, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	178/180	Oct 30	$1.78	$0.72	45%	2.47	$137.22	$179.28
126/127	175/178	Oct 23	$1.35	$1.15	62%	1.17	$125.65	$176.35
134/135	175/178	Oct 23	$1.38	$1.12	55%	1.23	$133.62	$176.38
124/125	175/178	Oct 23	$1.14	$1.36	64%	0.84	$123.86	$176.14
138/139	175/178	Oct 30	$1.67	$0.83	43%	2.01	$137.33	$176.67
133/134	178/180	Oct 30	$1.43	$1.07	51%	1.34	$132.57	$178.93
132/133	175/178	Oct 23	$1.27	$1.23	57%	1.03	$131.73	$176.27
136/137	175/178	Oct 23	$1.37	$1.13	52%	1.21	$135.63	$176.37
126/127	172/175	Oct 23	$1.19	$1.31	59%	0.91	$125.81	$173.69
124/125	178/180	Oct 30	$1.14	$1.36	59%	0.84	$123.86	$178.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 2	$0.05	$2.45	18%	49.00
$162.50	$165.00	$167.50	Oct 2	$0.10	$2.40	11%	24.00
$167.50	$170.00	$172.50	Oct 2	$0.05	$2.45	6%	49.00
$160.00	$162.50	$165.00	Oct 2	$0.14	$2.36	13%	16.86
$155.00	$157.50	$160.00	Oct 9	$0.12	$2.38	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	13%	40.67
$155.00	$157.50	$160.00	Oct 2	$0.15	$2.35	17%	15.67
$157.50	$160.00	$162.50	Oct 2	$0.17	$2.33	15%	13.71
$160.00	$162.50	$165.00	Oct 16	$0.07	$2.43	8%	34.71
$150.00	$152.50	$155.00	Oct 16	$0.10	$2.40	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.31, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Oct 2	-$0.09	$2.41
$180.00	$182.50	1:2	Oct 2	-$0.14	$2.36
$175.00	$177.50	1:2	Oct 2	-$0.20	$2.30
$177.50	$180.00	1:2	Oct 2	-$0.18	$2.32
$172.50	$175.00	1:2	Oct 2	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Oct 16	-$0.31	$4.69
$129.00	$128.00	1:2	Oct 2	-$0.06	$0.94
$125.00	$124.00	1:2	Oct 2	-$0.07	$0.93
$130.00	$129.00	1:2	Oct 2	-$0.09	$0.91
$134.00	$133.00	1:2	Oct 2	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.21%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Nov 6	$9.60	0.46	5.1%	6.21%	11.27%	4	36
$175.00	Nov 6	$6.35	0.33	13.1%	4.11%	17.25%	87	95
$170.00	Nov 6	$7.15	0.38	9.9%	4.62%	14.53%	12	27
$160.00	Nov 6	$10.35	0.48	3.5%	6.69%	10.14%	25	45
$165.00	Nov 6	$8.45	0.43	6.7%	5.46%	12.14%	15	64
$172.50	Nov 6	$6.60	0.35	11.5%	4.27%	15.79%	4	7
$155.00	Nov 6	$12.55	0.54	0.2%	8.11%	8.33%	27	33
$157.50	Nov 6	$11.25	0.51	1.8%	7.27%	9.10%	10	35
$185.00	Nov 6	$4.60	0.26	19.6%	2.97%	22.58%	75	179
$160.00	Oct 30	$9.65	0.47	3.5%	6.24%	9.69%	366	588

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 171,106

Total Puts 97,922

Put/Call Ratio 0.57

Net Difference 73,184

Prior's Put/Call Breakdown

Total Calls 143,752

Total Puts 86,405

Put/Call Ratio 0.60

Net Difference 57,347

Prior 7-Day Put/Call Summary

Total Calls 2,836,215

Total Puts 1,535,961

Average Put/Call Ratio 0.59

Ratio Trend Falling

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