MSTR - Options Database

MSTR

STRATEGY INC A

$97.83 +4.20%

(7/10 09:50) ◀

Friday, July 10, 2026 (9:55am)

▶ (7/10 10:01)

◀ 7/10 09:55 ▶

Option Volume

Detail

ℹ

Current (07/10 9:55am) 82,695

Calls: 49,450 (60%)

Puts: 33,245 (40%)

Prior (07/02) 212,981

Calls: 169,785 (80%)

Puts: 43,196 (20%)

Current vs Prior -61.17%

Calls: -70.87% (Calls)

Puts: -23.04% (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 -80.36%

Calls: -79.35%

Puts: -81.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:55am) $16.59M

Calls: $8.49M (51%)

Puts: $8.10M (49%)

Prior (07/02) $88.57M

Calls: $78.61M (89%)

Puts: $9.97M (11%)

Current vs Prior -81.27%

Calls: -89.20%

Puts: -18.70%

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 -90.30%

Calls: -90.60%

Puts: -89.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:55am) 0.67

Prior (07/02) 0.25

Current vs Prior +164.25%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -17.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:55am) 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 3.27% | 10.07%10.07% | 24.41%

Prior 6.65% | 12.19%12.19% | 26.01%

Current vs Prior -50.84% | -17.39%-17.39% | -6.14%

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

Current vs 7-Day Avg -53.21% | -22.67%-25.25% | -11.76%

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

Current vs 7-Day Eod -50.84% | -17.39%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.93% | 12.14%

Calls: 11.04% | 13.86%

Puts: 10.83% | 10.42%

Prior 8.20% | 7.84%

Calls: 10.67% | 8.47%

Puts: 5.72% | 7.21%

Current vs Prior +33.29% | +54.85%

Prior 7-Day Avg 7.74% | 6.93%

Calls: 7.22% | 7.41%

Puts: 8.26% | 6.45%

Current vs 7-Day Avg +41.19% | +75.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 164% - 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
09:55	BULLISH	BULLISH	BULLISH
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 80 of results (avg 8.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	15.90	16.80	$16.35	5.5%	2	0.67	809
$101.00	Jul 17	3.35	3.55	$3.45	5.8%	77	0.43	1.1K
$85.00	Aug 21	18.80	20.05	$19.43	6.4%	2	0.74	556
$98.00	Jul 31	8.25	8.80	$8.53	6.4%	--	0.55	67
$80.00	Aug 21	22.25	23.75	$23.00	6.5%	3	0.79	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	22.10	23.10	$22.60	4.4%	10	0.64	3.3K
$110.00	Aug 21	18.45	19.40	$18.92	5.0%	--	0.59	5.0K
$105.00	Aug 21	15.15	15.95	$15.55	5.1%	4	0.53	1.8K
$100.00	Jul 31	9.25	9.75	$9.50	5.3%	11	0.49	1.8K
$101.00	Jul 17	6.30	6.65	$6.48	5.4%	56	0.57	540

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.80, cheapest $0.45)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 17	0.72	0.85	$0.78	16.7%	297	0.13	1.2K
$113.00	Jul 17	0.81	0.96	$0.89	16.9%	23	0.15	366
$112.00	Jul 17	0.91	1.05	$0.98	14.3%	44	0.16	981

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.40	0.49	$0.45	20.0%	750	0.20	4.6K
$96.00	Jul 10	0.65	0.77	$0.71	16.9%	104	0.29	700
$96.50	Jul 10	0.82	0.95	$0.89	14.6%	228	0.34	4.3K
$85.00	Jul 17	0.81	0.97	$0.89	18.0%	95	0.13	8.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	17.25	19.20	$18.23	10.7%	--	1.00	159
$82.00	Jul 10	15.40	17.20	$16.30	11.0%	--	0.99	42
$81.00	Jul 10	16.55	18.20	$17.38	9.5%	--	0.99	55
$83.00	Jul 10	14.60	16.20	$15.40	10.4%	1	0.99	91
$84.00	Jul 10	13.40	15.20	$14.30	12.6%	--	0.99	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 10	8.85	10.50	$9.68	17.0%	--	1.00	22
$110.00	Jul 10	10.85	12.70	$11.77	15.7%	1	1.00	58
$113.00	Jul 10	13.80	15.90	$14.85	14.1%	--	1.00	11
$115.00	Jul 10	15.80	17.60	$16.70	10.8%	13	1.00	56
$106.00	Jul 10	7.30	8.50	$7.90	15.2%	--	0.94	45

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 65.6K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 10	0.08	0.12	$0.10	40.0%	8.6K	0.06	5.7K
$100.00	Jul 10	0.60	0.75	$0.68	22.1%	6.1K	0.31	11.6K
$102.00	Jul 17	2.98	3.40	$3.19	13.2%	3.1K	0.40	1.1K
$108.00	Jul 17	1.49	1.63	$1.56	9.0%	3.0K	0.24	931
$102.00	Jul 10	0.27	0.39	$0.33	36.4%	2.8K	0.16	9.6K

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	0.07	4.4K
$86.00	Jul 10	0.01	0.05	$0.03	133.3%	3.5K	0.01	4.8K
$90.00	Jul 17	1.69	1.87	$1.78	10.1%	2.2K	0.23	7.9K
$96.00	Jul 17	3.40	3.95	$3.68	14.9%	2.1K	0.41	405
$100.00	Jul 10	2.74	2.96	$2.85	7.7%	1.4K	0.69	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 103.2%, max 272.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 10	Jul 17	392.2%	105.2%	272.8%	--	63
$80.00	Jul 10	Aug 21	290.7%	93.0%	212.6%	3	533
$117.00	Jul 10	Jul 31	273.7%	91.8%	198.3%	56	740
$81.00	Jul 10	Aug 7	286.7%	97.5%	194.1%	--	114
$116.00	Jul 10	Jul 31	253.2%	91.5%	176.8%	24	700

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 10	Jul 17	392.2%	105.2%	272.8%	22	1.1K
$80.00	Jul 10	Aug 21	290.7%	93.0%	212.6%	860	16.7K
$81.00	Jul 10	Aug 7	286.7%	97.5%	194.1%	128	311
$82.00	Jul 10	Aug 7	259.0%	95.4%	171.5%	1	2.8K
$83.00	Jul 10	Aug 7	254.1%	95.4%	166.3%	6	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 8.09, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$114.00	Jul 17	$0.11	$0.89	$0.11	8.09	$113.11
$101.00	$102.00	Jul 10	$0.12	$0.88	$0.12	7.33	$101.12
$102.00	$103.00	Jul 10	$0.12	$0.88	$0.12	7.33	$102.12
$110.00	$111.00	Jul 17	$0.12	$0.88	$0.12	7.33	$110.12
$111.00	$112.00	Jul 17	$0.13	$0.87	$0.13	6.69	$111.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$81.00	Jul 17	$0.11	$0.89	$0.11	8.09	$81.89
$81.00	$80.00	Jul 24	$0.12	$0.88	$0.12	7.33	$80.88
$82.00	$81.00	Aug 7	$0.12	$0.88	$0.12	7.33	$81.88
$88.00	$86.00	Aug 14	$0.25	$1.75	$0.25	7.00	$87.75
$86.00	$85.00	Jul 17	$0.13	$0.87	$0.13	6.69	$85.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 13.29, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 17	$1.86	$1.86	$0.14	13.29	$81.86
$86.00	$87.00	Jul 17	$0.90	$0.90	$0.10	9.00	$86.90
$90.00	$91.00	Jul 10	$0.89	$0.89	$0.11	8.09	$90.89
$95.00	$96.00	Jul 10	$0.89	$0.89	$0.11	8.09	$95.89
$80.00	$82.00	Jul 24	$1.75	$1.75	$0.25	7.00	$81.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$113.00	Jul 10	$1.85	$1.85	$0.15	12.33	$113.15
$108.00	$106.00	Jul 10	$1.78	$1.78	$0.22	8.09	$106.22
$102.00	$101.00	Jul 10	$0.88	$0.88	$0.12	7.33	$101.12
$104.00	$103.00	Jul 10	$0.88	$0.88	$0.12	7.33	$103.12
$109.00	$108.00	Jul 17	$0.85	$0.85	$0.15	5.67	$108.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.86, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 10	Jul 17	$0.40	392.2%	105.2%
$117.00	Jul 10	Jul 17	$0.57	273.7%	93.3%
$116.00	Jul 10	Jul 17	$0.63	253.2%	92.2%
$80.00	Jul 10	Jul 17	$0.65	290.7%	102.3%
$83.00	Jul 10	Jul 17	$0.70	254.1%	97.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 10	Jul 17	$0.35	392.2%	105.2%
$80.00	Jul 10	Jul 17	$0.44	290.7%	102.3%
$81.00	Jul 10	Jul 17	$0.50	286.7%	100.8%
$113.00	Jul 10	Jul 17	$0.60	243.9%	89.7%
$115.00	Jul 10	Jul 17	$0.60	231.1%	90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 2.99% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 10	$1.63	$1.30	$2.93	$94.57	$100.43	2.99%
$98.00	Jul 10	$1.41	$1.57	$2.98	$95.02	$100.98	3.05%
$97.00	Jul 10	$1.92	$1.08	$3.00	$94.00	$100.00	3.07%
$98.50	Jul 10	$1.18	$1.84	$3.02	$95.48	$101.52	3.09%
$96.50	Jul 10	$2.21	$0.89	$3.10	$93.40	$99.60	3.17%
$99.00	Jul 10	$1.00	$2.15	$3.15	$95.85	$102.15	3.22%
$96.00	Jul 10	$2.56	$0.71	$3.27	$92.73	$99.27	3.34%
$100.00	Jul 10	$0.68	$2.85	$3.53	$96.47	$103.53	3.61%
$95.00	Jul 10	$3.45	$0.45	$3.90	$91.10	$98.90	3.99%
$101.00	Jul 10	$0.45	$3.55	$4.00	$97.00	$105.00	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.06% of stock, avg 12.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$96.00	Jul 10	$0.33	$0.71	$1.04	$94.96	$103.04
$101.00	$96.00	Jul 10	$0.45	$0.71	$1.16	$94.84	$102.16
$102.00	$96.50	Jul 10	$0.33	$0.89	$1.22	$95.28	$103.22
$101.00	$96.50	Jul 10	$0.45	$0.89	$1.34	$95.16	$102.34
$100.00	$96.00	Jul 10	$0.68	$0.71	$1.39	$94.61	$101.39
$102.00	$97.00	Jul 10	$0.33	$1.08	$1.41	$95.59	$103.41
$101.00	$97.00	Jul 10	$0.45	$1.08	$1.53	$95.47	$102.53
$100.00	$96.50	Jul 10	$0.68	$0.89	$1.57	$94.93	$101.57
$102.00	$97.50	Jul 10	$0.33	$1.30	$1.63	$95.87	$103.63
$99.00	$96.00	Jul 10	$1.00	$0.71	$1.71	$94.29	$100.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 9.00, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/85	Jul 24	$0.90	$0.10	9.00	$82.10	$84.90
87/88	91/92	Jul 24	$0.90	$0.10	9.00	$87.10	$91.90
89/90	91/92	Jul 31	$0.90	$0.10	9.00	$89.10	$91.90
80/81	87/88	Aug 7	$0.90	$0.10	9.00	$80.10	$87.90
83/84	88/89	Aug 7	$0.90	$0.10	9.00	$83.10	$88.90
86/87	90/91	Aug 7	$0.90	$0.10	9.00	$86.10	$90.90
85/86	104/105	Aug 14	$0.90	$0.10	9.00	$85.10	$104.90
84/85	87/88	Jul 17	$0.89	$0.11	8.09	$84.11	$87.89
82/83	86/87	Jul 24	$0.89	$0.11	8.09	$82.11	$86.89
82/83	89/90	Jul 24	$0.89	$0.11	8.09	$82.11	$89.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.18	$4.82	26.78
$80.00	$82.00	$84.00	Jul 24	$0.10	$1.90	19.00
$111.00	$112.00	$113.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 31	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Aug 7	$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. 39 found (best net $-2.84, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 7	-$3.30	$1.70
$110.00	$115.00	1:2	Aug 14	-$3.95	$1.05
$109.00	$110.00	1:2	Jul 10	$0.00	$1.00
$105.00	$106.00	1:2	Jul 10	-$0.06	$0.94
$108.00	$109.00	1:2	Jul 10	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 21	-$2.84	$2.16
$84.00	$80.00	1:2	Aug 14	-$2.48	$1.52
$90.00	$85.00	1:2	Aug 21	-$3.90	$1.10
$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. 103 found (best yield 11.14%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$10.90	0.54	2.2%	11.14%	13.36%	52	2.6K
$98.00	Aug 14	$10.60	0.58	0.2%	10.84%	11.01%	10	2
$99.00	Aug 14	$10.15	0.56	1.2%	10.38%	11.57%	2	29
$100.00	Aug 14	$9.75	0.55	2.2%	9.97%	12.18%	3	71
$98.00	Aug 7	$9.35	0.57	0.2%	9.56%	9.73%	42	92
$101.00	Aug 14	$9.30	0.54	3.2%	9.51%	12.75%	--	21
$99.00	Aug 7	$9.00	0.55	1.2%	9.20%	10.40%	125	33
$102.00	Aug 14	$8.95	0.52	4.3%	9.15%	13.41%	--	37
$105.00	Aug 21	$8.90	0.48	7.3%	9.10%	16.43%	47	3.7K
$103.00	Aug 14	$8.50	0.51	5.3%	8.69%	13.97%	--	11

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 49,450

Total Puts 33,245

Put/Call Ratio 0.67

Net Difference 16,205

Prior's Put/Call Breakdown

Total Calls 169,785

Total Puts 43,196

Put/Call Ratio 0.25

Net Difference 126,589

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