MSTR - Options Database

MSTR

STRATEGY INC A

$98.86 +5.29%

(7/10 09:35) ◀

Friday, July 10, 2026 (9:40am)

▶ (7/10 09:45)

◀ 7/10 09:40 ▶

Option Volume

Detail

ℹ

Current (07/10 9:40am) 41,192

Calls: 22,737 (55%)

Puts: 18,455 (45%)

Prior (07/02) 91,913

Calls: 73,586 (80%)

Puts: 18,327 (20%)

Current vs Prior -55.18%

Calls: -69.10% (Calls)

Puts: +0.70% (Puts)

Prior 7-Day Total 2,947,587

Calls: 1,676,193 (57%)

Puts: 1,271,394 (43%)

Prior 7-Day Average 421,083

Calls: 239,456 (57%)

Puts: 181,627 (43%)

Current vs Prior 7-Day Avg -90.22%

Calls: -90.50%

Puts: -89.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:40am) $7.68M

Calls: $3.89M (51%)

Puts: $3.79M (49%)

Prior (07/02) $41.17M

Calls: $37.30M (91%)

Puts: $3.88M (9%)

Current vs Prior -81.34%

Calls: -89.57%

Puts: -2.20%

Prior 7-Day Total $1.20B

Calls: $632.11M (53%)

Puts: $565.05M (47%)

Prior 7-Day Average $171.02M

Calls: $90.30M (53%)

Puts: $80.72M (47%)

Current vs Prior 7-Day Avg -95.51%

Calls: -95.69%

Puts: -95.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:40am) 0.81

Prior (07/02) 0.25

Current vs Prior +225.90%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -0.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 9:40am) 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 18,483,786

Calls: 9,604,156 (52%)

Puts: 8,879,630 (48%)

Prior 7-Day Average 2,640,540

Calls: 1,372,022 (52%)

Puts: 1,268,518 (48%)

Current vs Prior 7-Day Avg +5.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.47% | 10.02%10.02% | 24.31%

Prior 6.65% | 12.19%12.19% | 26.01%

Current vs Prior -47.85% | -17.76%-17.76% | -6.53%

Prior 7-Day Avg 6.99% | 13.02%13.47% | 27.66%

Current vs 7-Day Avg -50.37% | -23.01%-25.58% | -12.14%

Prior 7-Day Eod 6.65% | 12.19%-- | --

Current vs 7-Day Eod -47.85% | -17.76%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.79% | 11.12%

Calls: 10.92% | 10.72%

Puts: 10.65% | 11.51%

Prior 8.20% | 7.84%

Calls: 10.67% | 8.47%

Puts: 5.72% | 7.21%

Current vs Prior +31.59% | +41.84%

Prior 7-Day Avg 7.74% | 6.93%

Calls: 7.22% | 7.41%

Puts: 8.26% | 6.45%

Current vs 7-Day Avg +39.38% | +60.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 55% vs prior. P/C ratio rising 226% - increased hedging/bearish positioning.

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 NEUTRAL

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
09:40	BULLISH	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 56 of results (avg 7.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	4.25	4.35	$4.30	2.3%	8	0.40	700
$100.00	Jul 17	4.25	4.40	$4.33	3.5%	440	0.49	12.4K
$105.00	Jul 17	2.50	2.62	$2.56	4.7%	652	0.34	35.6K
$110.00	Aug 21	7.60	8.00	$7.80	5.1%	28	0.42	4.7K
$90.00	Aug 21	16.55	17.50	$17.02	5.6%	1	0.68	809

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	4.50	4.70	$4.60	4.3%	10	0.29	2.4K
$115.00	Aug 21	21.35	22.45	$21.90	5.0%	--	0.63	3.3K
$110.00	Aug 21	17.80	18.80	$18.30	5.5%	--	0.58	5.0K
$100.00	Jul 17	5.30	5.60	$5.45	5.5%	26	0.51	6.9K
$100.00	Jul 10	2.23	2.37	$2.30	6.1%	93	0.61	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.82, cheapest $0.60)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 17	0.54	0.65	$0.60	18.3%	9	0.10	515
$101.00	Jul 10	0.76	0.81	$0.79	6.3%	739	0.30	14.9K
$114.00	Jul 17	0.86	1.00	$0.93	15.1%	178	0.15	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 10	0.75	0.87	$0.81	14.8%	57	0.32	699
$86.00	Jul 17	0.89	1.00	$0.95	11.6%	4	0.13	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	18.30	20.00	$19.15	8.9%	--	0.99	159
$83.00	Jul 10	15.55	17.00	$16.27	8.9%	--	0.99	91
$81.00	Jul 10	17.20	19.00	$18.10	9.9%	--	0.99	55
$84.00	Jul 10	14.55	16.00	$15.28	9.5%	--	0.99	797
$85.00	Jul 10	13.55	14.50	$14.03	6.8%	17	0.99	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	10.05	11.75	$10.90	15.6%	1	1.00	58
$113.00	Jul 10	13.00	14.75	$13.88	12.6%	--	1.00	11
$115.00	Jul 10	15.00	16.50	$15.75	9.5%	6	1.00	56
$108.00	Jul 10	8.10	9.55	$8.82	16.4%	--	0.95	22
$106.00	Jul 10	6.35	7.90	$7.13	21.7%	--	0.92	45

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 32.1K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 10	0.16	0.22	$0.19	31.6%	6.4K	0.09	5.7K
$100.00	Jul 10	1.06	1.15	$1.11	8.1%	2.3K	0.39	11.6K
$110.00	Jul 10	0.04	0.05	$0.05	20.0%	1.9K	0.02	7.3K
$102.00	Jul 10	0.51	0.64	$0.57	22.8%	871	0.22	9.6K
$95.00	Jul 10	3.90	4.50	$4.20	14.3%	766	0.83	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 10	0.07	0.15	$0.11	72.7%	3.7K	0.06	4.4K
$86.00	Jul 10	0.01	0.03	$0.02	100.0%	3.5K	0.01	4.8K
$94.00	Jul 10	0.14	0.28	$0.21	66.7%	1.1K	0.11	1.1K
$95.00	Jul 10	0.33	0.41	$0.37	21.6%	380	0.17	4.6K
$90.00	Jul 10	0.04	0.05	$0.05	20.0%	262	0.03	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 102.1%, max 234.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 10	Jul 24	322.2%	97.1%	231.7%	--	65
$80.00	Jul 10	Aug 21	308.4%	93.9%	228.3%	3	533
$118.00	Jul 10	Jul 31	282.2%	90.2%	212.8%	1	622
$81.00	Jul 10	Aug 7	301.7%	99.9%	201.9%	--	114
$117.00	Jul 10	Jul 31	264.5%	90.3%	192.9%	--	740

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Jul 10	Aug 7	322.2%	96.2%	234.8%	1	2.8K
$80.00	Jul 10	Aug 21	308.4%	93.9%	228.3%	284	16.7K
$81.00	Jul 10	Aug 7	301.7%	99.9%	201.9%	6	311
$113.00	Jul 10	Jul 31	239.1%	87.8%	172.2%	--	25
$83.00	Jul 10	Aug 7	259.8%	95.5%	172.1%	5	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 9.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Jul 31	$0.10	$0.90	$0.10	9.00	$100.10
$109.00	$110.00	Aug 7	$0.10	$0.90	$0.10	9.00	$109.10
$103.00	$104.00	Jul 10	$0.11	$0.89	$0.11	8.09	$103.11
$104.00	$105.00	Jul 10	$0.11	$0.89	$0.11	8.09	$104.11
$112.00	$113.00	Jul 17	$0.12	$0.88	$0.12	7.33	$112.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$86.00	Aug 14	$0.25	$1.75	$0.25	7.00	$87.75
$82.00	$81.00	Jul 24	$0.13	$0.87	$0.13	6.69	$81.87
$83.00	$82.00	Jul 24	$0.13	$0.87	$0.13	6.69	$82.87
$81.00	$80.00	Jul 24	$0.14	$0.86	$0.14	6.14	$80.86
$83.00	$82.00	Jul 31	$0.14	$0.86	$0.14	6.14	$82.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 17	$1.88	$1.88	$0.12	15.67	$81.88
$80.00	$82.00	Jul 24	$1.75	$1.75	$0.25	7.00	$81.75
$86.00	$87.00	Jul 17	$0.85	$0.85	$0.15	5.67	$86.85
$87.00	$88.00	Jul 17	$0.85	$0.85	$0.15	5.67	$87.85
$93.00	$94.00	Jul 24	$0.85	$0.85	$0.15	5.67	$93.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$113.00	Jul 10	$1.87	$1.87	$0.13	14.38	$113.13
$112.00	$111.00	Jul 17	$0.90	$0.90	$0.10	9.00	$111.10
$115.00	$114.00	Jul 17	$0.88	$0.88	$0.12	7.33	$114.12
$113.00	$112.00	Jul 31	$0.88	$0.88	$0.12	7.33	$112.12
$118.00	$117.00	Jul 17	$0.87	$0.87	$0.13	6.69	$117.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.86, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 10	Jul 17	$0.53	308.4%	105.7%
$118.00	Jul 10	Jul 17	$0.57	282.2%	92.7%
$83.00	Jul 10	Jul 17	$0.61	259.8%	98.7%
$82.00	Jul 10	Jul 17	$0.62	322.2%	100.7%
$84.00	Jul 10	Jul 17	$0.62	244.1%	97.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 10	Jul 17	$0.43	308.4%	105.7%
$81.00	Jul 10	Jul 17	$0.49	301.7%	103.7%
$82.00	Jul 10	Jul 17	$0.50	322.2%	100.7%
$83.00	Jul 10	Jul 17	$0.59	259.8%	98.7%
$84.00	Jul 10	Jul 17	$0.68	244.1%	97.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 3.22% of stock, avg 16.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.50	Jul 10	$1.74	$1.44	$3.18	$95.32	$101.68	3.22%
$99.00	Jul 10	$1.52	$1.69	$3.21	$95.79	$102.21	3.25%
$98.00	Jul 10	$2.03	$1.19	$3.22	$94.78	$101.22	3.26%
$97.50	Jul 10	$2.35	$1.00	$3.35	$94.15	$100.85	3.39%
$100.00	Jul 10	$1.11	$2.30	$3.41	$96.59	$103.41	3.45%
$97.00	Jul 10	$2.74	$0.81	$3.55	$93.45	$100.55	3.59%
$101.00	Jul 10	$0.79	$2.99	$3.78	$97.22	$104.78	3.82%
$96.50	Jul 10	$3.16	$0.66	$3.82	$92.68	$100.32	3.86%
$96.00	Jul 10	$3.40	$0.54	$3.94	$92.06	$99.94	3.99%
$102.00	Jul 10	$0.57	$3.68	$4.25	$97.75	$106.25	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.08% of stock, avg 12.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.50	Jul 10	$0.41	$0.66	$1.07	$95.43	$104.07
$103.00	$97.00	Jul 10	$0.41	$0.81	$1.22	$95.78	$104.22
$102.00	$96.50	Jul 10	$0.57	$0.66	$1.23	$95.27	$103.23
$102.00	$97.00	Jul 10	$0.57	$0.81	$1.38	$95.62	$103.38
$103.00	$97.50	Jul 10	$0.41	$1.00	$1.41	$96.09	$104.41
$101.00	$96.50	Jul 10	$0.79	$0.66	$1.45	$95.05	$102.45
$102.00	$97.50	Jul 10	$0.57	$1.00	$1.57	$95.93	$103.57
$101.00	$97.00	Jul 10	$0.79	$0.81	$1.60	$95.40	$102.60
$103.00	$98.00	Jul 10	$0.41	$1.19	$1.60	$96.40	$104.60
$102.00	$98.00	Jul 10	$0.57	$1.19	$1.76	$96.24	$103.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 10.11, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/84	Jul 24	$1.82	$0.18	10.11	$79.18	$83.82
84/85	89/90	Jul 17	$0.90	$0.10	9.00	$84.10	$89.90
87/88	90/91	Jul 17	$0.90	$0.10	9.00	$87.10	$90.90
83/84	88/89	Jul 24	$0.90	$0.10	9.00	$83.10	$88.90
83/84	89/90	Jul 24	$0.90	$0.10	9.00	$83.10	$89.90
90/91	103/104	Aug 14	$0.90	$0.10	9.00	$90.10	$103.90
91/93	99/100	Aug 14	$1.80	$0.20	9.00	$91.20	$100.80
99/100	107/108	Aug 14	$0.90	$0.10	9.00	$99.10	$107.90
95/100	105/110	Aug 21	$4.48	$0.52	8.62	$95.52	$109.48
80/81	88/89	Jul 24	$0.89	$0.11	8.09	$80.11	$88.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.00	$84.00	Jul 24	$0.07	$1.93	27.57
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$95.00	$100.00	$105.00	Aug 21	$0.25	$4.75	19.00
$100.00	$105.00	$110.00	Aug 21	$0.27	$4.73	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$85.00	$90.00	Aug 21	$0.19	$4.81	25.32
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$95.00	$100.00	$105.00	Aug 21	$0.28	$4.72	16.86
$86.00	$87.00	$88.00	Jul 17	$0.06	$0.94	15.67
$115.00	$116.00	$117.00	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. 39 found (best net $-2.26, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 7	-$3.26	$1.74
$110.00	$115.00	1:2	Aug 14	-$3.91	$1.09
$109.00	$110.00	1:2	Jul 10	-$0.05	$0.95
$113.00	$114.00	1:2	Jul 10	-$0.05	$0.95
$112.00	$113.00	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	-$2.26	$2.74
$85.00	$80.00	1:2	Aug 21	-$2.66	$2.34
$90.00	$85.00	1:2	Aug 21	-$4.03	$0.97
$83.00	$82.00	1:2	Jul 10	-$0.08	$0.92
$96.00	$95.00	1:2	Jul 10	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 11.58%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$11.45	0.55	1.1%	11.58%	12.74%	38	2.6K
$99.00	Aug 14	$10.80	0.57	0.1%	10.92%	11.07%	2	29
$105.00	Aug 21	$9.35	0.49	6.2%	9.46%	15.67%	25	3.7K
$100.00	Aug 14	$9.30	0.55	1.1%	9.41%	10.56%	--	71
$102.00	Aug 14	$9.20	0.53	3.2%	9.31%	12.48%	--	37
$100.00	Aug 7	$8.90	0.54	1.1%	9.00%	10.16%	25	259
$101.00	Aug 14	$8.80	0.54	2.2%	8.90%	11.07%	--	21
$99.00	Aug 7	$8.75	0.55	0.1%	8.85%	8.99%	10	33
$99.00	Jul 31	$8.10	0.55	0.1%	8.19%	8.34%	2	126
$102.00	Aug 7	$8.00	0.51	3.2%	8.09%	11.27%	5	71

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 22,737

Total Puts 18,455

Put/Call Ratio 0.81

Net Difference 4,282

Prior's Put/Call Breakdown

Total Calls 73,586

Total Puts 18,327

Put/Call Ratio 0.25

Net Difference 55,259

Prior 7-Day Put/Call Summary

Total Calls 1,676,193

Total Puts 1,271,394

Average Put/Call Ratio 0.82

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