MSTR - Options Database

MSTR

STRATEGY INC A

$99.22 +5.67%

(7/9 18:03) ◀

Friday, July 10, 2026 (9:35am)

▶ (7/10 09:40)

◀ 7/10 09:35 ▶

Option Volume

Detail

ℹ

Current (07/10 9:35am) 23,845

Calls: 8,573 (36%)

Puts: 15,272 (64%)

Prior (07/02) 63,763

Calls: 52,198 (82%)

Puts: 11,565 (18%)

Current vs Prior -62.60%

Calls: -83.58% (Calls)

Puts: +32.05% (Puts)

Prior 7-Day Total 3,482,453

Calls: 1,866,673 (54%)

Puts: 1,615,780 (46%)

Prior 7-Day Average 497,493

Calls: 266,667 (54%)

Puts: 230,825 (46%)

Current vs Prior 7-Day Avg -95.21%

Calls: -96.79%

Puts: -93.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 9:35am) $3.78M

Calls: $2.26M (60%)

Puts: $1.52M (40%)

Prior (07/02) $27.77M

Calls: $25.74M (93%)

Puts: $2.02M (7%)

Current vs Prior -86.39%

Calls: -91.22%

Puts: -25.02%

Prior 7-Day Total $1.48B

Calls: $673.25M (45%)

Puts: $807.93M (55%)

Prior 7-Day Average $211.60M

Calls: $96.18M (45%)

Puts: $115.42M (55%)

Current vs Prior 7-Day Avg -98.21%

Calls: -97.65%

Puts: -98.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:35am) 1.78

Prior (07/02) 0.22

Current vs Prior +704.03%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +95.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 9:35am) 2,797,123

Calls: 1,468,078 (52%)

Puts: 1,329,045 (48%)

Prior (07/02) 2,785,646

Calls: 1,454,142 (52%)

Puts: 1,331,504 (48%)

Current vs Prior +0.41%

Prior 7-Day Total 18,511,513

Calls: 9,596,305 (52%)

Puts: 8,915,208 (48%)

Prior 7-Day Average 2,644,501

Calls: 1,370,900 (52%)

Puts: 1,273,601 (48%)

Current vs Prior 7-Day Avg +5.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.82% | 10.29%10.29% | 24.00%

Prior 8.66% | 13.55%13.55% | 27.00%

Current vs Prior -55.90% | -24.08%-24.08% | -11.14%

Prior 7-Day Avg 6.36% | 12.95%13.47% | 27.66%

Current vs 7-Day Avg -39.91% | -20.55%-23.61% | -13.26%

Prior 7-Day Eod 8.66% | 13.55%-- | --

Current vs 7-Day Eod -55.90% | -24.08%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.48% | 9.84%

Calls: 8.82% | 11.16%

Puts: 8.13% | 8.52%

Prior 6.95% | 9.03%

Calls: 2.41% | 9.23%

Puts: 11.49% | 8.82%

Current vs Prior +22.01% | +8.97%

Prior 7-Day Avg 8.19% | 6.69%

Calls: 7.27% | 6.94%

Puts: 9.11% | 6.43%

Current vs 7-Day Avg +3.58% | +47.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 704% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	BULLISH	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 50 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	2.59	2.69	$2.64	3.8%	151	0.34	35.6K
$96.00	Jul 10	3.60	3.80	$3.70	5.4%	369	0.79	1.6K
$100.00	Jul 17	4.35	4.60	$4.47	5.6%	264	0.49	12.4K
$105.00	Aug 21	9.55	10.10	$9.82	5.6%	11	0.49	3.7K
$94.00	Jul 17	7.65	8.10	$7.88	5.7%	6	0.69	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	8.50	8.80	$8.65	3.5%	2	0.48	1.8K
$115.00	Aug 21	21.35	22.30	$21.83	4.4%	--	0.64	3.3K
$110.00	Aug 21	17.75	18.65	$18.20	4.9%	--	0.58	5.0K
$100.00	Aug 21	11.85	12.50	$12.18	5.3%	79	0.45	3.8K
$105.00	Aug 21	14.65	15.55	$15.10	6.0%	2	0.51	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.82, cheapest $0.65)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.59	0.70	$0.65	16.9%	268	0.26	9.6K
$115.00	Jul 17	0.72	0.84	$0.78	15.4%	68	0.13	7.1K
$114.00	Jul 17	0.81	0.99	$0.90	20.0%	15	0.15	1.2K
$101.00	Jul 10	0.84	0.98	$0.91	15.4%	251	0.34	14.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 10	0.69	0.81	$0.75	16.0%	44	0.28	699
$85.00	Jul 17	0.75	0.86	$0.81	13.6%	57	0.12	8.5K
$97.50	Jul 10	0.78	0.95	$0.87	19.5%	123	0.32	256
$86.00	Jul 17	0.85	0.99	$0.92	15.2%	2	0.13	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	17.70	19.85	$18.77	11.5%	--	1.00	159
$81.00	Jul 10	16.70	18.85	$17.77	12.1%	--	1.00	55
$82.00	Jul 10	15.70	17.85	$16.77	12.8%	--	1.00	42
$83.00	Jul 10	14.70	16.85	$15.78	13.6%	--	1.00	91
$84.00	Jul 10	13.70	16.05	$14.88	15.8%	--	1.00	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	15.15	17.35	$16.25	13.5%	1	0.99	56
$110.00	Jul 10	10.30	12.30	$11.30	17.7%	1	0.98	58
$113.00	Jul 10	13.15	15.35	$14.25	15.4%	--	0.98	11
$108.00	Jul 10	8.20	10.35	$9.27	23.2%	--	0.96	22
$106.00	Jul 10	6.35	8.40	$7.38	27.8%	--	0.93	45

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 16.8K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	1.20	1.30	$1.25	8.0%	1.1K	0.43	11.6K
$95.00	Jul 10	4.15	4.95	$4.55	17.6%	622	0.84	4.7K
$110.00	Jul 10	0.02	0.05	$0.04	75.0%	564	0.02	7.3K
$105.00	Jul 10	0.19	0.24	$0.22	22.7%	460	0.10	5.7K
$115.00	Jul 10	0.01	0.03	$0.02	100.0%	434	0.01	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 10	0.09	0.22	$0.16	81.2%	3.7K	0.07	4.4K
$86.00	Jul 10	0.02	0.05	$0.04	75.0%	3.5K	0.01	4.8K
$94.00	Jul 10	0.18	0.30	$0.24	50.0%	667	0.11	1.1K
$95.00	Jul 10	0.30	0.42	$0.36	33.3%	206	0.15	4.6K
$90.00	Jul 10	0.03	0.06	$0.05	60.0%	169	0.02	7.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 109.4%, max 268.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 10	Jul 24	351.5%	97.1%	261.8%	--	65
$80.00	Jul 10	Aug 21	312.2%	94.3%	230.9%	3	533
$81.00	Jul 10	Aug 7	306.1%	96.0%	218.7%	--	114
$84.00	Jul 10	Aug 7	299.1%	94.7%	215.9%	--	809
$114.00	Jul 10	Jul 31	267.3%	88.6%	201.5%	30	945

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 10	Aug 7	351.5%	95.3%	268.7%	1	2.8K
$80.00	Jul 10	Aug 21	312.2%	94.3%	230.9%	12	16.7K
$81.00	Jul 10	Aug 7	306.1%	96.0%	218.7%	6	311
$84.00	Jul 10	Aug 7	299.1%	94.7%	215.9%	10	1.6K
$83.00	Jul 10	Aug 7	273.2%	94.5%	189.0%	5	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 9.00, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.00	$113.00	Jul 31	$0.10	$0.90	$0.10	9.00	$112.10
$115.00	$116.00	Jul 17	$0.11	$0.89	$0.11	8.09	$115.11
$113.00	$114.00	Jul 24	$0.11	$0.89	$0.11	8.09	$113.11
$118.00	$119.00	Jul 24	$0.11	$0.89	$0.11	8.09	$118.11
$114.00	$115.00	Jul 17	$0.12	$0.88	$0.12	7.33	$114.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$86.00	Aug 14	$0.20	$1.80	$0.20	9.00	$87.80
$85.00	$84.00	Jul 17	$0.11	$0.89	$0.11	8.09	$84.89
$86.00	$85.00	Jul 17	$0.11	$0.89	$0.11	8.09	$85.89
$95.00	$94.00	Jul 10	$0.12	$0.88	$0.12	7.33	$94.88
$81.00	$80.00	Jul 24	$0.12	$0.88	$0.12	7.33	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 17.18, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Jul 10	$0.90	$0.90	$0.10	9.00	$83.90
$80.00	$82.00	Jul 24	$1.75	$1.75	$0.25	7.00	$81.75
$81.00	$84.00	Jul 31	$2.60	$2.60	$0.40	6.50	$83.60
$82.00	$84.00	Jul 24	$1.72	$1.72	$0.28	6.14	$83.72
$95.00	$96.00	Jul 10	$0.85	$0.85	$0.15	5.67	$95.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$106.00	Jul 10	$1.89	$1.89	$0.11	17.18	$106.11
$114.00	$113.00	Jul 17	$0.89	$0.89	$0.11	8.09	$113.11
$118.00	$117.00	Jul 24	$0.88	$0.88	$0.12	7.33	$117.12
$110.00	$109.00	Jul 31	$0.88	$0.88	$0.12	7.33	$109.12
$117.00	$116.00	Jul 24	$0.87	$0.87	$0.13	6.69	$116.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.81, cheapest $0.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 10	Jul 17	$0.31	312.2%	106.7%
$119.00	Jul 10	Jul 17	$0.46	271.4%	90.8%
$118.00	Jul 10	Jul 17	$0.51	273.8%	90.5%
$117.00	Jul 10	Jul 17	$0.58	256.3%	89.9%
$82.00	Jul 10	Jul 17	$0.63	351.5%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 10	Jul 17	$0.45	312.2%	106.7%
$81.00	Jul 10	Jul 17	$0.49	306.1%	103.6%
$82.00	Jul 10	Jul 17	$0.49	351.5%	102.0%
$83.00	Jul 10	Jul 17	$0.63	273.2%	100.1%
$84.00	Jul 10	Jul 17	$0.64	299.1%	97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 3.25% of stock, avg 16.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 10	$1.70	$1.52	$3.22	$95.78	$102.22	3.25%
$98.50	Jul 10	$2.01	$1.28	$3.29	$95.21	$101.79	3.32%
$98.00	Jul 10	$2.26	$1.08	$3.34	$94.66	$101.34	3.37%
$100.00	Jul 10	$1.25	$2.09	$3.34	$96.66	$103.34	3.37%
$97.50	Jul 10	$2.54	$0.87	$3.41	$94.09	$100.91	3.44%
$97.00	Jul 10	$2.92	$0.75	$3.67	$93.33	$100.67	3.70%
$101.00	Jul 10	$0.91	$2.84	$3.75	$97.25	$104.75	3.78%
$96.50	Jul 10	$3.33	$0.58	$3.91	$92.59	$100.41	3.94%
$102.00	Jul 10	$0.65	$3.50	$4.15	$97.85	$106.15	4.18%
$96.00	Jul 10	$3.70	$0.50	$4.20	$91.80	$100.20	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.04% of stock, avg 12.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$97.00	Jul 10	$0.28	$0.75	$1.03	$95.97	$105.03
$104.00	$97.50	Jul 10	$0.28	$0.87	$1.15	$96.35	$105.15
$103.00	$97.00	Jul 10	$0.44	$0.75	$1.19	$95.81	$104.19
$103.00	$97.50	Jul 10	$0.44	$0.87	$1.31	$96.19	$104.31
$104.00	$98.00	Jul 10	$0.28	$1.08	$1.36	$96.64	$105.36
$102.00	$97.00	Jul 10	$0.65	$0.75	$1.40	$95.60	$103.40
$102.00	$97.50	Jul 10	$0.65	$0.87	$1.52	$95.98	$103.52
$103.00	$98.00	Jul 10	$0.44	$1.08	$1.52	$96.48	$104.52
$104.00	$98.50	Jul 10	$0.28	$1.28	$1.56	$96.94	$105.56
$101.00	$97.00	Jul 10	$0.91	$0.75	$1.66	$95.34	$102.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 11.50, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/84	Jul 24	$1.84	$0.16	11.50	$79.16	$83.84
95/100	105/110	Aug 21	$4.57	$0.43	10.63	$95.43	$109.57
81/82	89/90	Jul 31	$0.90	$0.10	9.00	$81.10	$89.90
85/86	89/90	Jul 31	$0.90	$0.10	9.00	$85.10	$89.90
87/88	89/90	Jul 31	$0.90	$0.10	9.00	$87.10	$89.90
81/82	90/91	Aug 7	$0.90	$0.10	9.00	$81.10	$90.90
82/83	87/88	Aug 7	$0.90	$0.10	9.00	$82.10	$87.90
86/87	91/92	Aug 7	$0.90	$0.10	9.00	$86.10	$91.90
90/91	104/105	Aug 14	$0.90	$0.10	9.00	$90.10	$104.90
84/85	87/88	Jul 24	$0.89	$0.11	8.09	$84.11	$87.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 10	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 10	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 17	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 7	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	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	$0.18	$4.82	26.78
$82.00	$83.00	$84.00	Jul 24	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 24	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 10	$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. 49 found (best net $-2.65, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 7	-$3.04	$1.96
$110.00	$115.00	1:2	Aug 14	-$3.86	$1.14
$106.00	$107.00	1:2	Jul 10	$0.00	$1.00
$111.00	$112.00	1:2	Jul 10	-$0.05	$0.95
$105.00	$106.00	1:2	Jul 10	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 14	-$2.65	$2.35
$85.00	$80.00	1:2	Aug 21	-$2.85	$2.15
$90.00	$85.00	1:2	Aug 21	-$3.95	$1.05
$86.00	$85.00	1:2	Jul 10	$0.00	$1.00
$88.00	$87.00	1:2	Jul 10	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 11.34%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$11.25	0.55	0.8%	11.34%	12.12%	30	2.6K
$105.00	Aug 21	$9.55	0.49	5.8%	9.63%	15.45%	11	3.7K
$100.00	Aug 14	$8.70	0.54	0.8%	8.77%	9.55%	--	71
$100.00	Aug 7	$8.40	0.53	0.8%	8.47%	9.25%	13	259
$101.00	Aug 14	$8.25	0.52	1.8%	8.31%	10.11%	--	21
$102.00	Aug 14	$7.95	0.51	2.8%	8.01%	10.81%	--	37
$101.00	Aug 7	$7.55	0.51	1.8%	7.61%	9.40%	--	275
$103.00	Aug 14	$7.45	0.49	3.8%	7.51%	11.32%	--	11
$110.00	Aug 21	$7.45	0.42	10.9%	7.51%	18.37%	22	4.7K
$100.00	Jul 31	$7.35	0.52	0.8%	7.41%	8.19%	5	1.0K

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 8,573

Total Puts 15,272

Put/Call Ratio 1.78

Net Difference -6,699

Prior's Put/Call Breakdown

Total Calls 52,198

Total Puts 11,565

Put/Call Ratio 0.22

Net Difference 40,633

Prior 7-Day Put/Call Summary

Total Calls 1,866,673

Total Puts 1,615,780

Average Put/Call Ratio 0.91

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