MSTR - Options Database

MSTR

STRATEGY INC A

$164.43 +2.76%

$164.99 (+0.34%)🌙

as of 10/05 06:03 PM

(10/2 18:02) ◀

Monday, October 5, 2026 (6:03pm)

▶ (10/6 18:02)

◀ 10/5 18:03 ▶

Option Volume

Detail

ℹ

Current (10/05) 274,796

Calls: 170,243 (62%)

Puts: 104,553 (38%)

Prior (10/02) 1,015,186

Calls: 705,636 (70%)

Puts: 309,550 (30%)

Current vs Prior -72.93%

Calls: -75.87% (Calls)

Puts: -66.22% (Puts)

Prior 7-Day Total 3,454,191

Calls: 2,345,122 (68%)

Puts: 1,109,069 (32%)

Prior 7-Day Average 493,455

Calls: 335,017 (68%)

Puts: 158,438 (32%)

Current vs Prior 7-Day Avg -44.31%

Calls: -49.18%

Puts: -34.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $152.49M

Calls: $109.72M (72%)

Puts: $42.76M (28%)

Prior (10/02) $403.30M

Calls: $335.05M (83%)

Puts: $68.25M (17%)

Current vs Prior -62.19%

Calls: -67.25%

Puts: -37.34%

Prior 7-Day Total $1.75B

Calls: $1.38B (79%)

Puts: $370.43M (21%)

Prior 7-Day Average $249.87M

Calls: $196.95M (79%)

Puts: $52.92M (21%)

Current vs Prior 7-Day Avg -38.97%

Calls: -44.29%

Puts: -19.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.61

Prior (10/02) 0.44

Current vs Prior +40.00%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +20.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 2,513,219

Calls: 1,413,912 (56%)

Puts: 1,099,307 (44%)

Prior (10/02) 2,700,104

Calls: 1,510,077 (56%)

Puts: 1,190,027 (44%)

Current vs Prior -6.92%

Prior 7-Day Total 17,217,780

Calls: 9,747,188 (57%)

Puts: 7,470,592 (43%)

Prior 7-Day Average 2,459,682

Calls: 1,392,455 (57%)

Puts: 1,067,227 (43%)

Current vs Prior 7-Day Avg +2.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.29% | 9.32%9.32% | 19.92%

Prior 7.21% | 10.24%10.24% | 20.75%

Current vs Prior -12.65% | -8.99%-8.99% | -3.98%

Prior 7-Day Avg 6.02% | 9.48%12.04% | 22.33%

Current vs 7-Day Avg +4.63% | -1.74%-22.61% | -10.76%

Prior 7-Day Eod 7.21% | 10.24%10.24% | 20.75%

Current vs 7-Day Eod -12.65% | -8.99%-8.99% | -3.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 2.78%

Calls: 4.38% | 3.08%

Puts: 2.94% | 2.47%

Prior 3.66% | 2.78%

Calls: 4.38% | 3.08%

Puts: 2.94% | 2.47%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.15% | 3.61%

Calls: 2.56% | 3.42%

Puts: 3.75% | 3.79%

Current vs 7-Day Avg +16.03% | -23.02%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($109.72M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.61.

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 191 of results (avg 5.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 16	10.90	11.00	$10.95	0.9%	734	0.68	801
$160.00	Oct 16	9.40	9.50	$9.45	1.1%	1.8K	0.62	8.4K
$155.00	Oct 16	12.50	12.65	$12.58	1.2%	545	0.73	10.4K
$182.50	Oct 16	2.17	2.20	$2.19	1.4%	168	0.21	294
$152.50	Oct 16	14.35	14.55	$14.45	1.4%	32	0.78	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	12.00	12.15	$12.08	1.2%	266	0.65	363
$170.00	Oct 9	8.00	8.10	$8.05	1.2%	904	0.66	1.0K
$175.00	Oct 9	11.95	12.10	$12.02	1.2%	191	0.78	156
$182.50	Oct 16	19.90	20.15	$20.02	1.2%	11	0.79	24
$165.00	Oct 16	7.20	7.30	$7.25	1.4%	772	0.49	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.57, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	0.32	0.34	$0.33	6.1%	2.6K	0.06	1.4K
$187.50	Oct 9	0.41	0.44	$0.43	7.0%	1.2K	0.07	937
$185.00	Oct 9	0.53	0.56	$0.55	5.5%	5.0K	0.09	1.6K
$182.50	Oct 9	0.69	0.73	$0.71	5.6%	1.6K	0.11	11.5K
$180.00	Oct 9	0.90	0.93	$0.92	3.3%	6.9K	0.14	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Oct 9	0.27	0.30	$0.29	10.3%	572	0.06	810
$148.00	Oct 9	0.32	0.35	$0.34	8.8%	644	0.06	1.0K
$149.00	Oct 9	0.38	0.41	$0.40	7.5%	1.4K	0.07	1.2K
$150.00	Oct 9	0.46	0.48	$0.47	4.3%	3.6K	0.09	4.2K
$152.50	Oct 9	0.71	0.74	$0.73	4.1%	2.3K	0.13	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Oct 16	29.30	32.90	$31.10	11.6%	5	1.00	12
$133.00	Oct 9	30.55	32.85	$31.70	7.3%	25	0.99	129
$135.00	Oct 9	28.40	30.65	$29.53	7.6%	90	0.99	262
$132.00	Oct 9	29.00	36.15	$32.58	21.9%	4	0.99	144
$134.00	Oct 9	29.25	31.85	$30.55	8.5%	15	0.99	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	28.50	32.05	$30.28	11.7%	--	1.00	35
$190.00	Oct 9	23.65	27.20	$25.42	14.0%	4	0.93	26
$187.50	Oct 9	21.10	25.05	$23.08	17.1%	--	0.92	15
$185.00	Oct 9	19.00	21.50	$20.25	12.3%	12	0.91	138
$195.00	Oct 16	29.20	32.85	$31.03	11.8%	14	0.90	103

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 189.4K, top 16.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	4.30	4.45	$4.38	3.4%	16.5K	0.50	24.6K
$170.00	Oct 9	2.58	2.63	$2.61	1.9%	15.7K	0.34	17.1K
$160.00	Oct 9	6.95	7.15	$7.05	2.8%	7.1K	0.67	18.4K
$175.00	Oct 9	1.53	1.57	$1.55	2.6%	6.9K	0.22	19.4K
$180.00	Oct 9	0.90	0.93	$0.92	3.3%	6.9K	0.14	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	2.47	2.52	$2.50	2.0%	7.1K	0.33	2.6K
$162.50	Oct 9	3.50	3.60	$3.55	2.8%	6.2K	0.42	1.3K
$150.00	Oct 16	1.70	1.73	$1.72	1.7%	5.1K	0.18	5.3K
$155.00	Oct 9	1.11	1.14	$1.13	2.7%	4.2K	0.18	4.1K
$150.00	Oct 9	0.46	0.48	$0.47	4.3%	3.6K	0.09	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 8.1%, max 11.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 9	Nov 13	65.1%	58.3%	11.7%	1.3K	3.3K
$172.50	Oct 9	Nov 13	72.2%	64.9%	11.3%	4.2K	21.6K
$177.50	Oct 9	Nov 13	75.8%	68.6%	10.6%	2.8K	10.7K
$175.00	Oct 9	Nov 13	74.1%	67.7%	9.5%	6.9K	19.4K
$162.50	Oct 9	Nov 13	66.3%	61.3%	8.2%	5.7K	5.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 9	Nov 13	65.1%	58.3%	11.7%	3.6K	5.0K
$170.00	Oct 9	Nov 6	70.4%	63.2%	11.3%	904	1.0K
$172.50	Oct 9	Oct 30	72.2%	65.2%	10.8%	325	354
$177.50	Oct 9	Nov 13	75.8%	68.6%	10.6%	79	44
$175.00	Oct 9	Nov 13	74.1%	67.7%	9.5%	191	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 6.81, avg 3.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Nov 6	$0.32	$2.18	$0.32	66%	6.81	$155.32
$165.00	$167.50	Nov 13	$0.25	$2.25	$0.25	53%	9.00	$165.25
$190.00	$195.00	Nov 6	$0.37	$4.63	$0.37	28%	12.51	$190.37
$190.00	$195.00	Nov 13	$0.53	$4.47	$0.53	30%	8.43	$190.53
$172.50	$175.00	Nov 13	$0.30	$2.20	$0.30	45%	7.33	$172.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Oct 9	$1.50	$1.00	$1.50	90%	0.67	$183.50
$177.50	$175.00	Oct 30	$0.82	$1.68	$0.82	64%	2.05	$176.68
$152.50	$150.00	Nov 13	$0.15	$2.35	$0.15	32%	15.67	$152.35
$160.00	$157.50	Nov 6	$0.39	$2.11	$0.39	40%	5.41	$159.61
$167.50	$165.00	Nov 13	$0.67	$1.83	$0.67	49%	2.73	$166.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 9.00, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Nov 13	$2.20	$2.20	$0.30	51%	7.33	$172.20
$167.50	$170.00	Nov 6	$1.60	$1.60	$0.90	50%	1.78	$169.10
$185.00	$187.50	Nov 6	$1.00	$1.00	$1.50	67%	0.67	$186.00
$172.50	$175.00	Nov 6	$1.16	$1.16	$1.34	56%	0.87	$173.66
$170.00	$172.50	Oct 23	$1.07	$1.07	$1.43	56%	0.75	$171.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Nov 13	$2.25	$2.25	$0.25	59%	9.00	$157.75
$155.00	$152.50	Nov 13	$2.08	$2.08	$0.42	65%	4.95	$152.92
$150.00	$146.00	Nov 13	$1.85	$1.85	$2.15	70%	0.86	$148.15
$142.00	$141.00	Nov 6	$0.84	$0.84	$0.16	81%	5.25	$141.16
$162.50	$160.00	Nov 6	$1.66	$1.66	$0.84	56%	1.98	$160.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.36, cheapest $2.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 16	$2.52	66.3%	58.5%
$160.00	Oct 9	Oct 16	$2.40	65.4%	58.8%
$170.00	Oct 9	Oct 16	$2.36	70.4%	64.9%
$165.00	Oct 9	Oct 16	$2.37	67.8%	62.4%
$167.50	Oct 9	Oct 16	$2.45	69.2%	64.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 16	$2.18	66.3%	58.5%
$160.00	Oct 9	Oct 16	$2.15	65.4%	58.8%
$170.00	Oct 9	Oct 16	$2.28	70.4%	64.9%
$165.00	Oct 9	Oct 16	$2.45	67.8%	62.4%
$167.50	Oct 9	Oct 16	$2.40	69.2%	64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 5.53% of stock, avg 12.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$5.55	$3.55	$9.10	$153.40	$171.60	5.53%
$165.00	Oct 9	$4.38	$4.80	$9.18	$155.82	$174.18	5.58%
$160.00	Oct 9	$7.05	$2.50	$9.55	$150.45	$169.55	5.81%
$167.50	Oct 9	$3.40	$6.33	$9.73	$157.77	$177.23	5.92%
$157.50	Oct 9	$8.77	$1.70	$10.47	$147.03	$167.97	6.37%
$170.00	Oct 9	$2.61	$8.05	$10.66	$159.34	$180.66	6.48%
$155.00	Oct 9	$10.25	$1.13	$11.38	$143.62	$166.38	6.92%
$172.50	Oct 9	$2.01	$9.75	$11.76	$160.74	$184.26	7.15%
$152.50	Oct 9	$12.63	$0.73	$13.36	$139.14	$165.86	8.13%
$175.00	Oct 9	$1.55	$12.02	$13.57	$161.43	$188.57	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.39% of stock, avg 8.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Oct 9	$1.55	$0.73	$2.28	$150.22	$177.28
$175.00	$155.00	Oct 9	$1.55	$1.13	$2.68	$152.32	$177.68
$172.50	$152.50	Oct 9	$2.01	$0.73	$2.74	$149.76	$175.24
$175.00	$157.50	Oct 9	$1.55	$1.70	$3.25	$154.25	$178.25
$172.50	$155.00	Oct 9	$2.01	$1.13	$3.14	$151.86	$175.64
$172.50	$157.50	Oct 9	$2.01	$1.70	$3.71	$153.79	$176.21
$170.00	$152.50	Oct 9	$2.61	$0.73	$3.34	$149.16	$173.34
$170.00	$155.00	Oct 9	$2.61	$1.13	$3.74	$151.26	$173.74
$175.00	$160.00	Oct 9	$1.55	$2.50	$4.05	$155.95	$179.05
$170.00	$157.50	Oct 9	$2.61	$1.70	$4.31	$153.19	$174.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 6.58, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
144/145	185/188	Nov 6	$2.17	$0.33	45%	6.58	$142.83	$187.17
141/142	185/188	Nov 6	$1.84	$0.66	48%	2.79	$140.16	$186.84
149/150	185/188	Nov 6	$1.86	$0.64	39%	2.91	$148.14	$186.86
144/145	188/190	Nov 6	$1.55	$0.95	48%	1.63	$143.45	$189.05
152/155	185/188	Nov 6	$1.85	$0.65	34%	2.85	$153.15	$186.85
150/152	185/188	Nov 6	$1.75	$0.75	36%	2.33	$150.75	$186.75
152/155	188/190	Oct 16	$1.14	$1.36	57%	0.84	$153.86	$188.64
152/155	175/178	Oct 16	$1.46	$1.04	42%	1.40	$153.54	$176.46
141/142	188/190	Nov 6	$1.22	$1.28	51%	0.95	$140.78	$188.72
152/155	182/185	Oct 16	$1.15	$1.35	52%	0.85	$153.85	$183.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 16	$0.06	$2.44	12%	40.67
$162.50	$165.00	$167.50	Oct 9	$0.19	$2.31	17%	12.16
$157.50	$160.00	$162.50	Oct 16	$0.12	$2.38	11%	19.83
$172.50	$175.00	$177.50	Oct 9	$0.10	$2.40	10%	24.00
$177.50	$180.00	$182.50	Oct 9	$0.06	$2.44	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Oct 16	$0.05	$2.45	11%	49.00
$170.00	$172.50	$175.00	Oct 16	$0.07	$2.43	9%	34.71
$160.00	$162.50	$165.00	Oct 9	$0.20	$2.30	18%	11.50
$160.00	$162.50	$165.00	Oct 23	$0.09	$2.41	9%	26.78
$150.00	$152.50	$155.00	Oct 23	$0.08	$2.42	8%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.21, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Oct 9	-$0.17	$2.33
$187.50	$190.00	1:2	Oct 9	-$0.23	$2.27
$190.00	$192.50	1:2	Oct 9	-$0.21	$2.29
$185.00	$187.50	1:2	Oct 9	-$0.31	$2.19
$182.50	$185.00	1:2	Oct 9	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Oct 9	-$0.21	$2.29
$155.00	$152.50	1:2	Oct 9	-$0.33	$2.17
$147.00	$146.00	1:2	Oct 9	-$0.07	$0.93
$139.00	$138.00	1:2	Oct 9	-$0.05	$0.95
$138.00	$137.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.80%, avg 3.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Nov 13	$7.90	0.39	9.5%	4.80%	14.27%	20	224
$175.00	Nov 13	$8.85	0.43	6.4%	5.38%	11.81%	2	18
$195.00	Nov 13	$5.10	0.27	18.6%	3.10%	21.69%	8	172
$165.00	Nov 13	$13.00	0.53	0.3%	7.91%	8.25%	27	10
$167.50	Nov 13	$11.70	0.51	1.9%	7.12%	8.98%	17	70
$170.00	Nov 13	$10.50	0.49	3.4%	6.39%	9.77%	1	30
$185.00	Nov 13	$6.05	0.34	12.5%	3.68%	16.19%	1	155
$190.00	Nov 13	$5.35	0.29	15.6%	3.25%	18.80%	4	93
$172.50	Nov 13	$8.90	0.45	4.9%	5.41%	10.32%	3	3
$177.50	Nov 13	$6.85	0.41	8.0%	4.17%	12.11%	--	33

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 170,243

Total Puts 104,553

Put/Call Ratio 0.61

Net Difference 65,690

Prior's Put/Call Breakdown

Total Calls 705,636

Total Puts 309,550

Put/Call Ratio 0.44

Net Difference 396,086

Prior 7-Day Put/Call Summary

Total Calls 2,345,122

Total Puts 1,109,069

Average Put/Call Ratio 0.51

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