MSTR - Options Database

MSTR

STRATEGY INC A

$98.72 +5.14%

(7/10 09:45) ◀

Friday, July 10, 2026 (9:50am)

▶ (7/10 09:55)

◀ 7/10 09:50 ▶

Option Volume

Detail

ℹ

Current (07/10 9:50am) 70,633

Calls: 43,718 (62%)

Puts: 26,915 (38%)

Prior (07/02) 178,532

Calls: 141,487 (79%)

Puts: 37,045 (21%)

Current vs Prior -60.44%

Calls: -69.10% (Calls)

Puts: -27.35% (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 -83.23%

Calls: -81.74%

Puts: -85.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:50am) $14.45M

Calls: $8.15M (56%)

Puts: $6.30M (44%)

Prior (07/02) $73.34M

Calls: $64.56M (88%)

Puts: $8.78M (12%)

Current vs Prior -80.29%

Calls: -87.37%

Puts: -28.23%

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 -91.55%

Calls: -90.97%

Puts: -92.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:50am) 0.62

Prior (07/02) 0.26

Current vs Prior +135.14%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -24.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:50am) 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 3.31% | 10.01%10.01% | 24.10%

Prior 6.65% | 12.19%12.19% | 26.01%

Current vs Prior -50.21% | -17.89%-17.89% | -7.33%

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

Current vs 7-Day Avg -52.61% | -23.13%-25.70% | -12.89%

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

Current vs 7-Day Eod -50.21% | -17.89%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 9.61%

Calls: 8.18% | 10.00%

Puts: 8.93% | 9.22%

Prior 8.20% | 7.84%

Calls: 10.67% | 8.47%

Puts: 5.72% | 7.21%

Current vs Prior +4.27% | +22.58%

Prior 7-Day Avg 7.74% | 6.93%

Calls: 7.22% | 7.41%

Puts: 8.26% | 6.45%

Current vs 7-Day Avg +10.44% | +38.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 135% - 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
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 132 of results (avg 8.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	16.35	17.15	$16.75	4.8%	2	0.68	809
$85.00	Aug 21	19.45	20.45	$19.95	5.0%	1	0.74	556
$100.00	Aug 21	11.20	11.85	$11.52	5.6%	49	0.55	2.6K
$95.00	Aug 21	13.55	14.35	$13.95	5.7%	118	0.61	1.2K
$105.00	Aug 21	9.25	9.80	$9.53	5.8%	46	0.48	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	21.70	22.55	$22.13	3.8%	--	0.63	3.3K
$110.00	Aug 21	18.10	18.90	$18.50	4.3%	--	0.58	5.0K
$105.00	Aug 21	14.85	15.60	$15.23	4.9%	4	0.52	1.8K
$100.00	Aug 21	11.95	12.60	$12.27	5.3%	82	0.45	3.8K
$80.00	Aug 21	4.10	4.35	$4.22	5.9%	467	0.20	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.75, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 10	0.31	0.37	$0.34	17.6%	503	0.16	2.2K
$101.00	Jul 10	0.60	0.71	$0.66	16.7%	981	0.29	14.9K
$115.00	Jul 17	0.71	0.84	$0.77	16.9%	375	0.13	7.1K
$114.00	Jul 17	0.80	0.93	$0.87	14.9%	292	0.15	1.2K
$100.00	Jul 10	0.90	1.01	$0.96	11.5%	4.8K	0.38	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.42	0.49	$0.45	15.6%	182	0.07	13.6K
$83.00	Jul 17	0.59	0.71	$0.65	18.5%	3	0.09	488
$96.50	Jul 10	0.61	0.73	$0.67	17.9%	163	0.27	4.3K
$97.00	Jul 10	0.73	0.88	$0.81	18.5%	101	0.32	699
$85.00	Jul 17	0.76	0.91	$0.84	17.9%	90	0.12	8.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 10	18.95	20.50	$19.73	7.9%	--	1.00	10
$80.00	Jul 10	17.90	19.55	$18.73	8.8%	--	1.00	159
$81.00	Jul 10	16.90	18.55	$17.73	9.3%	--	1.00	55
$82.00	Jul 10	15.90	17.55	$16.73	9.9%	--	1.00	42
$83.00	Jul 10	14.90	16.50	$15.70	10.2%	1	1.00	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	15.00	17.15	$16.08	13.4%	13	0.99	56
$110.00	Jul 10	10.55	12.10	$11.33	13.7%	1	0.98	58
$113.00	Jul 10	13.50	15.10	$14.30	11.2%	--	0.98	11
$108.00	Jul 10	8.40	10.10	$9.25	18.4%	--	0.96	22
$106.00	Jul 10	6.65	8.20	$7.43	20.9%	--	0.94	45

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 57.8K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 10	0.12	0.17	$0.15	33.3%	7.7K	0.09	5.7K
$100.00	Jul 10	0.90	1.01	$0.96	11.5%	4.8K	0.38	11.6K
$102.00	Jul 17	3.25	3.55	$3.40	8.8%	3.0K	0.42	1.1K
$108.00	Jul 17	1.65	1.78	$1.72	7.6%	3.0K	0.26	931
$110.00	Jul 10	0.03	0.05	$0.04	50.0%	2.6K	0.02	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 10	0.07	0.17	$0.12	83.3%	3.7K	0.06	4.4K
$86.00	Jul 10	0.01	0.05	$0.03	133.3%	3.5K	0.01	4.8K
$90.00	Jul 17	1.56	1.71	$1.64	9.1%	2.1K	0.21	7.9K
$96.00	Jul 17	3.25	3.70	$3.48	12.9%	2.1K	0.38	405
$94.00	Jul 10	0.17	0.25	$0.21	38.1%	1.3K	0.11	1.1K

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 104.9%, max 267.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 10	Jul 17	401.6%	109.2%	267.6%	--	63
$118.00	Jul 10	Jul 31	286.3%	90.5%	216.2%	4	622
$81.00	Jul 10	Aug 7	295.6%	97.6%	202.9%	--	114
$80.00	Jul 10	Aug 21	277.6%	93.9%	195.7%	3	533
$117.00	Jul 10	Jul 31	261.3%	90.3%	189.5%	56	740

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 10	Jul 17	401.6%	109.2%	267.6%	6	1.1K
$81.00	Jul 10	Aug 7	295.6%	97.6%	202.9%	128	311
$80.00	Jul 10	Aug 21	277.6%	93.9%	195.7%	652	16.7K
$82.00	Jul 10	Aug 7	267.0%	95.7%	178.9%	1	2.8K
$83.00	Jul 10	Aug 7	262.7%	94.8%	177.0%	5	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$110.00	Jul 17	$0.13	$0.87	$0.13	6.69	$109.13
$103.00	$104.00	Jul 10	$0.14	$0.86	$0.14	6.14	$103.14
$110.00	$111.00	Jul 24	$0.14	$0.86	$0.14	6.14	$110.14
$112.00	$113.00	Jul 17	$0.15	$0.85	$0.15	5.67	$112.15
$112.00	$113.00	Jul 24	$0.15	$0.85	$0.15	5.67	$112.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 31	$0.10	$0.90	$0.10	9.00	$82.90
$88.00	$86.00	Aug 14	$0.25	$1.75	$0.25	7.00	$87.75
$81.00	$80.00	Jul 24	$0.13	$0.87	$0.13	6.69	$80.87
$82.00	$81.00	Jul 24	$0.13	$0.87	$0.13	6.69	$81.87
$90.00	$89.00	Jul 24	$0.13	$0.87	$0.13	6.69	$89.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 10.11, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 24	$1.75	$1.75	$0.25	7.00	$81.75
$83.00	$84.00	Jul 17	$0.87	$0.87	$0.13	6.69	$83.87
$84.00	$85.00	Jul 24	$0.87	$0.87	$0.13	6.69	$84.87
$80.00	$81.00	Jul 31	$0.86	$0.86	$0.14	6.14	$80.86
$80.00	$82.00	Jul 17	$1.71	$1.71	$0.29	5.90	$81.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$106.00	Jul 10	$1.82	$1.82	$0.18	10.11	$106.18
$115.00	$113.00	Jul 10	$1.78	$1.78	$0.22	8.09	$113.22
$105.00	$104.00	Jul 10	$0.88	$0.88	$0.12	7.33	$104.12
$108.00	$107.00	Jul 17	$0.87	$0.87	$0.13	6.69	$107.13
$105.00	$104.00	Jul 17	$0.84	$0.84	$0.16	5.25	$104.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.86, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 10	Jul 17	$0.50	277.6%	105.5%
$118.00	Jul 10	Jul 17	$0.53	286.3%	92.0%
$117.00	Jul 10	Jul 17	$0.61	261.3%	91.2%
$79.00	Jul 10	Jul 17	$0.62	401.6%	109.2%
$116.00	Jul 10	Jul 17	$0.68	256.7%	90.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 10	Jul 17	$0.37	401.6%	109.2%
$80.00	Jul 10	Jul 17	$0.44	277.6%	105.5%
$81.00	Jul 10	Jul 17	$0.49	295.6%	103.5%
$82.00	Jul 10	Jul 17	$0.55	267.0%	100.5%
$83.00	Jul 10	Jul 17	$0.63	262.7%	99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 3.05% of stock, avg 16.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.50	Jul 10	$1.59	$1.42	$3.01	$95.49	$101.51	3.05%
$99.00	Jul 10	$1.35	$1.68	$3.03	$95.97	$102.03	3.07%
$98.00	Jul 10	$1.85	$1.19	$3.04	$94.96	$101.04	3.08%
$97.50	Jul 10	$2.13	$0.99	$3.12	$94.38	$100.62	3.16%
$100.00	Jul 10	$0.96	$2.29	$3.25	$96.75	$103.25	3.29%
$97.00	Jul 10	$2.47	$0.81	$3.28	$93.72	$100.28	3.32%
$96.50	Jul 10	$2.86	$0.67	$3.53	$92.97	$100.03	3.58%
$101.00	Jul 10	$0.66	$3.04	$3.70	$97.30	$104.70	3.75%
$96.00	Jul 10	$3.20	$0.54	$3.74	$92.26	$99.74	3.79%
$102.00	Jul 10	$0.44	$3.83	$4.27	$97.73	$106.27	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.02% of stock, avg 12.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.50	Jul 10	$0.34	$0.67	$1.01	$95.49	$104.01
$102.00	$96.50	Jul 10	$0.44	$0.67	$1.11	$95.39	$103.11
$103.00	$97.00	Jul 10	$0.34	$0.81	$1.15	$95.85	$104.15
$102.00	$97.00	Jul 10	$0.44	$0.81	$1.25	$95.75	$103.25
$101.00	$96.50	Jul 10	$0.66	$0.67	$1.33	$95.17	$102.33
$103.00	$97.50	Jul 10	$0.34	$0.99	$1.33	$96.17	$104.33
$102.00	$97.50	Jul 10	$0.44	$0.99	$1.43	$96.07	$103.43
$101.00	$97.00	Jul 10	$0.66	$0.81	$1.47	$95.53	$102.47
$103.00	$98.00	Jul 10	$0.34	$1.19	$1.53	$96.47	$104.53
$100.00	$96.50	Jul 10	$0.96	$0.67	$1.63	$94.87	$101.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.00, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	91/92	Jul 24	$0.90	$0.10	9.00	$80.10	$91.90
81/82	91/92	Jul 24	$0.90	$0.10	9.00	$81.10	$91.90
89/90	91/92	Jul 24	$0.90	$0.10	9.00	$89.10	$91.90
86/87	88/89	Jul 31	$0.90	$0.10	9.00	$86.10	$88.90
86/87	89/90	Jul 31	$0.90	$0.10	9.00	$86.10	$89.90
82/83	88/89	Aug 7	$0.90	$0.10	9.00	$82.10	$88.90
84/85	86/87	Aug 7	$0.90	$0.10	9.00	$84.10	$86.90
93/94	107/108	Aug 14	$0.90	$0.10	9.00	$93.10	$107.90
80/81	82/84	Jul 24	$1.79	$0.21	8.52	$79.21	$83.79
82/83	88/89	Jul 24	$0.89	$0.11	8.09	$82.11	$88.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$85.00	$90.00	Aug 21	$0.20	$4.80	24.00
$80.00	$82.00	$84.00	Jul 24	$0.09	$1.91	21.22
$103.00	$104.00	$105.00	Jul 24	$0.05	$0.95	19.00
$100.00	$105.00	$110.00	Aug 21	$0.26	$4.74	18.23
$105.00	$110.00	$115.00	Aug 21	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 10	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 17	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 17	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 17	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-2.08, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 7	-$2.91	$2.09
$105.00	$106.00	1:2	Jul 10	-$0.05	$0.95
$103.00	$104.00	1:2	Jul 10	-$0.06	$0.94
$107.00	$108.00	1:2	Jul 10	-$0.07	$0.93
$112.00	$113.00	1:2	Jul 10	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 14	-$2.08	$2.92
$85.00	$80.00	1:2	Aug 21	-$2.69	$2.31
$90.00	$85.00	1:2	Aug 21	-$3.95	$1.05
$81.00	$80.00	1:2	Jul 10	$0.00	$1.00
$83.00	$82.00	1:2	Jul 10	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 11.35%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$11.20	0.55	1.3%	11.35%	12.64%	49	2.6K
$99.00	Aug 14	$10.25	0.56	0.3%	10.38%	10.67%	2	29
$100.00	Aug 14	$9.75	0.54	1.3%	9.88%	11.17%	3	71
$101.00	Aug 14	$9.30	0.53	2.3%	9.42%	11.73%	--	21
$102.00	Aug 14	$9.25	0.52	3.3%	9.37%	12.69%	--	37
$105.00	Aug 21	$9.25	0.48	6.4%	9.37%	15.73%	46	3.7K
$99.00	Aug 7	$9.05	0.55	0.3%	9.17%	9.45%	10	33
$100.00	Aug 7	$8.75	0.54	1.3%	8.86%	10.16%	46	259
$103.00	Aug 14	$8.70	0.50	4.3%	8.81%	13.15%	--	11
$104.00	Aug 14	$8.30	0.49	5.3%	8.41%	13.76%	10	12

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 43,718

Total Puts 26,915

Put/Call Ratio 0.62

Net Difference 16,803

Prior's Put/Call Breakdown

Total Calls 141,487

Total Puts 37,045

Put/Call Ratio 0.26

Net Difference 104,442

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