MSTR - Options Database

MSTR

STRATEGY INC A

$160.50 +4.84%

$160.06 (-0.27%)🌙

as of 10/01 06:02 PM

(9/30 23:33) ◀

Thursday, October 1, 2026 (6:02pm)

▶ (10/2 09:35)

◀ 10/1 18:02 ▶

Option Volume

Detail

ℹ

Current (10/01) 434,062

Calls: 280,821 (65%)

Puts: 153,241 (35%)

Prior (09/30) 278,198

Calls: 188,423 (68%)

Puts: 89,775 (32%)

Current vs Prior +56.03%

Calls: +49.04% (Calls)

Puts: +70.69% (Puts)

Prior 7-Day Total 4,259,829

Calls: 2,812,596 (66%)

Puts: 1,447,233 (34%)

Prior 7-Day Average 608,547

Calls: 401,799 (66%)

Puts: 206,747 (34%)

Current vs Prior 7-Day Avg -28.67%

Calls: -30.11%

Puts: -25.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $180.81M

Calls: $142.00M (79%)

Puts: $38.81M (21%)

Prior (09/30) $113.93M

Calls: $68.90M (60%)

Puts: $45.03M (40%)

Current vs Prior +58.70%

Calls: +106.08%

Puts: -13.80%

Prior 7-Day Total $2.93B

Calls: $2.47B (84%)

Puts: $464.01M (16%)

Prior 7-Day Average $418.80M

Calls: $352.51M (84%)

Puts: $66.29M (16%)

Current vs Prior 7-Day Avg -56.83%

Calls: -59.72%

Puts: -41.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.55

Prior (09/30) 0.48

Current vs Prior +14.53%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +3.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 2,647,455

Calls: 1,491,364 (56%)

Puts: 1,156,091 (44%)

Prior (09/30) 1,849,582

Calls: 1,109,295 (60%)

Puts: 740,287 (40%)

Current vs Prior +43.14%

Prior 7-Day Total 17,203,058

Calls: 9,770,165 (57%)

Puts: 7,432,893 (43%)

Prior 7-Day Average 2,457,579

Calls: 1,395,737 (57%)

Puts: 1,061,841 (43%)

Current vs Prior 7-Day Avg +7.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.16% | 8.43%11.20% | 21.94%

Prior 5.23% | 8.58%11.32% | 21.51%

Current vs Prior -20.47% | -1.71%-1.04% | +2.02%

Prior 7-Day Avg 6.79% | 10.14%11.59% | 22.38%

Current vs 7-Day Avg -38.78% | -16.90%-3.36% | -1.95%

Prior 7-Day Eod 5.23% | 8.58%11.32% | 21.51%

Current vs 7-Day Eod -20.47% | -1.71%-1.04% | +2.02%

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 3.07% | 3.75%

Calls: 2.26% | 3.48%

Puts: 3.88% | 4.01%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($142.00M) vs puts ($38.81M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.55.

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 253 of results (avg 5.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	4.95	5.05	$5.00	2.0%	2.5K	0.36	3.7K
$175.00	Oct 30	7.05	7.20	$7.13	2.1%	490	0.37	1.2K
$155.00	Oct 16	11.20	11.45	$11.33	2.2%	635	0.63	10.3K
$148.00	Oct 16	15.65	16.00	$15.83	2.2%	36	0.76	70
$165.00	Oct 16	6.55	6.70	$6.63	2.3%	889	0.45	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	14.10	14.35	$14.23	1.8%	149	0.74	204
$180.00	Oct 16	21.80	22.20	$22.00	1.8%	12	0.77	1.1K
$172.50	Oct 16	15.85	16.15	$16.00	1.9%	37	0.68	345
$177.50	Oct 23	21.10	21.50	$21.30	1.9%	15	0.69	12
$175.00	Oct 16	17.75	18.10	$17.93	2.0%	88	0.71	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	0.14	0.16	$0.15	13.3%	4.1K	0.05	15.5K
$180.00	Oct 2	0.06	0.07	$0.07	14.3%	6.4K	0.02	9.3K
$172.50	Oct 2	0.24	0.29	$0.27	18.5%	8.6K	0.08	23.0K
$170.00	Oct 2	0.42	0.45	$0.44	6.8%	26.4K	0.12	38.3K
$167.50	Oct 2	0.68	0.73	$0.71	7.0%	17.1K	0.18	19.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.12	0.13	$0.13	7.7%	23.6K	0.05	9.2K
$152.50	Oct 2	0.25	0.29	$0.27	14.8%	10.0K	0.09	2.0K
$155.00	Oct 2	0.57	0.61	$0.59	6.8%	18.6K	0.17	7.5K
$143.00	Oct 9	0.69	0.75	$0.72	8.3%	81	0.10	528
$144.00	Oct 9	0.79	0.86	$0.83	8.4%	77	0.11	721

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	30.10	30.95	$30.53	2.8%	183	0.99	915
$133.00	Oct 2	27.20	28.00	$27.60	2.9%	17	0.99	375
$136.00	Oct 2	23.80	25.05	$24.43	5.1%	12	0.99	472
$137.00	Oct 2	22.80	24.05	$23.43	5.3%	12	0.99	209
$129.00	Oct 2	30.75	32.00	$31.38	4.0%	17	0.99	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 2	16.55	17.80	$17.18	7.3%	--	1.00	40
$180.00	Oct 2	19.15	20.20	$19.67	5.3%	5	1.00	75
$182.50	Oct 2	21.55	22.75	$22.15	5.4%	1	1.00	73
$185.00	Oct 2	24.10	25.15	$24.63	4.3%	6	1.00	20
$190.00	Oct 2	29.15	30.15	$29.65	3.4%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 345.4K, top 29.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	2.87	2.96	$2.92	3.1%	29.9K	0.54	7.7K
$170.00	Oct 2	0.42	0.45	$0.44	6.8%	26.4K	0.12	38.3K
$165.00	Oct 2	1.13	1.19	$1.16	5.2%	22.8K	0.28	32.8K
$167.50	Oct 2	0.68	0.73	$0.71	7.0%	17.1K	0.18	19.8K
$157.50	Oct 2	4.25	4.45	$4.35	4.6%	13.1K	0.70	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.12	0.13	$0.13	7.7%	23.6K	0.05	9.2K
$155.00	Oct 2	0.57	0.61	$0.59	6.8%	18.6K	0.17	7.5K
$152.50	Oct 2	0.25	0.29	$0.27	14.8%	10.0K	0.09	2.0K
$157.50	Oct 2	1.21	1.28	$1.25	5.6%	6.3K	0.30	2.2K
$160.00	Oct 2	2.25	2.37	$2.31	5.2%	5.4K	0.46	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.6%, max 36.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Nov 13	90.0%	66.0%	36.2%	17.1K	19.8K
$165.00	Oct 2	Nov 13	86.8%	68.2%	27.2%	22.8K	32.8K
$160.00	Oct 2	Nov 13	80.5%	64.0%	25.8%	29.9K	7.7K
$157.50	Oct 2	Nov 6	78.0%	64.8%	20.4%	13.3K	4.0K
$162.50	Oct 2	Nov 6	84.1%	70.3%	19.7%	12.8K	30.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Nov 13	90.0%	66.0%	36.2%	88	367
$165.00	Oct 2	Nov 13	86.8%	68.2%	27.2%	736	1.6K
$160.00	Oct 2	Nov 13	80.5%	64.0%	25.8%	5.7K	5.4K
$157.50	Oct 2	Nov 13	78.0%	63.6%	22.6%	6.5K	2.2K
$162.50	Oct 2	Nov 13	84.1%	72.6%	15.8%	2.9K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 0.83, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Nov 6	$2.73	$2.27	$2.73	86%	0.83	$132.73
$150.00	$155.00	Nov 13	$1.78	$3.22	$1.78	68%	1.81	$151.78
$180.00	$185.00	Nov 13	$0.53	$4.47	$0.53	37%	8.43	$180.53
$150.00	$152.50	Nov 6	$0.47	$2.03	$0.47	67%	4.32	$150.47
$145.00	$149.00	Nov 13	$1.75	$2.25	$1.75	72%	1.29	$146.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Nov 13	$0.32	$2.18	$0.32	41%	6.81	$157.18
$152.50	$150.00	Nov 6	$0.70	$1.80	$0.70	36%	2.57	$151.80
$142.00	$141.00	Nov 13	$0.15	$0.85	$0.15	25%	5.67	$141.85
$165.00	$162.50	Nov 6	$1.20	$1.30	$1.20	51%	1.08	$163.80
$144.00	$143.00	Oct 16	$0.14	$0.86	$0.14	18%	6.14	$143.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 2.21, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 13	$2.78	$2.78	$2.22	53%	1.25	$172.78
$165.00	$167.50	Nov 13	$1.50	$1.50	$1.00	48%	1.50	$166.50
$185.00	$187.50	Nov 6	$0.93	$0.93	$1.57	69%	0.59	$185.93
$185.00	$190.00	Nov 13	$1.60	$1.60	$3.40	66%	0.47	$186.60
$175.00	$177.50	Nov 13	$1.05	$1.05	$1.45	58%	0.72	$176.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 6	$1.72	$1.72	$0.78	61%	2.21	$153.28
$150.00	$143.00	Nov 13	$2.58	$2.58	$4.42	67%	0.58	$147.42
$160.00	$157.50	Nov 6	$1.65	$1.65	$0.85	55%	1.94	$158.35
$155.00	$150.00	Nov 13	$2.30	$2.30	$2.70	61%	0.85	$152.70
$135.00	$130.00	Nov 6	$1.15	$1.15	$3.85	82%	0.30	$133.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.36, cheapest $3.38)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$3.42	84.1%	65.3%
$160.00	Oct 2	Oct 9	$3.48	80.5%	63.2%
$157.50	Oct 2	Oct 9	$3.33	78.0%	62.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$3.38	84.1%	65.3%
$160.00	Oct 2	Oct 9	$3.34	80.5%	63.2%
$157.50	Oct 2	Oct 9	$3.20	78.0%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.26% of stock, avg 12.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 2	$2.92	$2.31	$5.23	$154.77	$165.23	3.26%
$157.50	Oct 2	$4.35	$1.25	$5.60	$151.90	$163.10	3.49%
$162.50	Oct 2	$1.88	$3.75	$5.63	$156.87	$168.13	3.51%
$165.00	Oct 2	$1.16	$5.55	$6.71	$158.29	$171.71	4.18%
$155.00	Oct 2	$6.25	$0.59	$6.84	$148.16	$161.84	4.26%
$167.50	Oct 2	$0.71	$7.48	$8.19	$159.31	$175.69	5.10%
$152.50	Oct 2	$8.30	$0.27	$8.57	$143.93	$161.07	5.34%
$170.00	Oct 2	$0.44	$9.80	$10.24	$159.76	$180.24	6.38%
$150.00	Oct 2	$10.77	$0.13	$10.90	$139.10	$160.90	6.79%
$149.00	Oct 2	$11.52	$0.14	$11.66	$137.34	$160.66	7.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.34% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$152.50	Oct 2	$0.27	$0.27	$0.54	$151.96	$173.04
$170.00	$152.50	Oct 2	$0.44	$0.27	$0.71	$151.79	$170.71
$172.50	$155.00	Oct 2	$0.27	$0.59	$0.86	$154.14	$173.36
$167.50	$152.50	Oct 2	$0.71	$0.27	$0.98	$151.52	$168.48
$170.00	$155.00	Oct 2	$0.44	$0.59	$1.03	$153.97	$171.03
$167.50	$155.00	Oct 2	$0.71	$0.59	$1.30	$153.70	$168.80
$165.00	$152.50	Oct 2	$1.16	$0.27	$1.43	$151.07	$166.43
$165.00	$155.00	Oct 2	$1.16	$0.59	$1.75	$153.25	$166.75
$172.50	$157.50	Oct 2	$0.27	$1.25	$1.52	$155.98	$174.02
$170.00	$157.50	Oct 2	$0.44	$1.25	$1.69	$155.81	$171.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 15.67, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
143/144	185/188	Nov 6	$2.35	$0.15	42%	15.67	$141.65	$187.35
143/144	180/182	Nov 6	$1.82	$0.68	39%	2.68	$142.18	$181.82
143/144	182/185	Nov 6	$1.59	$0.91	41%	1.75	$142.41	$184.09
144/145	185/188	Nov 6	$1.58	$0.92	41%	1.72	$143.42	$186.58
140/141	185/188	Nov 6	$1.40	$1.10	46%	1.27	$139.60	$186.40
131/132	185/188	Oct 9	$0.26	$2.24	85%	0.12	$131.74	$185.26
131/132	182/185	Oct 9	$0.30	$2.20	83%	0.14	$131.70	$182.80
131/132	178/180	Oct 9	$0.43	$2.07	78%	0.21	$131.57	$177.93
147/148	185/188	Nov 6	$1.41	$1.09	38%	1.29	$146.59	$186.41
135/136	185/188	Oct 9	$0.26	$2.24	84%	0.12	$135.74	$185.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 2	$0.15	$2.35	21%	15.67
$160.00	$162.50	$165.00	Oct 2	$0.32	$2.18	27%	6.81
$167.50	$170.00	$172.50	Oct 9	$0.07	$2.43	10%	34.71
$157.50	$160.00	$162.50	Oct 2	$0.39	$2.11	30%	5.41
$167.50	$170.00	$172.50	Oct 2	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 2	$0.13	$2.37	22%	18.23
$160.00	$162.50	$165.00	Oct 9	$0.07	$2.43	12%	34.71
$152.50	$155.00	$157.50	Oct 16	$0.05	$2.45	10%	49.00
$157.50	$160.00	$162.50	Oct 2	$0.38	$2.12	30%	5.58
$165.00	$167.50	$170.00	Oct 23	$0.05	$2.45	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.19, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$165.00	1:2	Oct 2	-$0.44	$2.06
$160.00	$162.50	1:2	Oct 2	-$0.84	$1.66
$165.00	$167.50	1:2	Oct 2	-$0.26	$2.24
$167.50	$170.00	1:2	Oct 2	-$0.17	$2.33
$157.50	$160.00	1:2	Oct 2	-$1.49	$1.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 2	-$0.19	$2.31
$162.50	$160.00	1:2	Oct 2	-$0.87	$1.63
$146.00	$145.00	1:2	Oct 2	$0.00	$1.00
$149.00	$148.00	1:2	Oct 2	-$0.06	$0.94
$148.00	$147.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.24%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Nov 13	$6.80	0.34	15.3%	4.24%	19.50%	7	--
$170.00	Nov 13	$9.80	0.47	5.9%	6.11%	12.02%	3	--
$175.00	Nov 13	$8.10	0.42	9.0%	5.05%	14.08%	6	--
$190.00	Nov 13	$5.45	0.29	18.4%	3.40%	21.78%	55	--
$165.00	Nov 13	$11.50	0.52	2.8%	7.17%	9.97%	6	--
$170.00	Nov 6	$9.65	0.44	5.9%	6.01%	11.93%	128	44
$185.00	Nov 6	$6.20	0.31	15.3%	3.86%	19.13%	108	352
$180.00	Nov 13	$6.55	0.37	12.2%	4.08%	16.23%	4	--
$175.00	Nov 6	$8.05	0.39	9.0%	5.02%	14.05%	18	181
$172.50	Nov 6	$8.50	0.42	7.5%	5.30%	12.77%	45	9

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 280,821

Total Puts 153,241

Put/Call Ratio 0.55

Net Difference 127,580

Prior's Put/Call Breakdown

Total Calls 188,423

Total Puts 89,775

Put/Call Ratio 0.48

Net Difference 98,648

Prior 7-Day Put/Call Summary

Total Calls 2,812,596

Total Puts 1,447,233

Average Put/Call Ratio 0.53

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