MSTR - Options Database

MSTR

STRATEGY INC A

$93.85 -0.04%

(7/10 10:01) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:03)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 489,112

Calls: 331,294 (68%)

Puts: 157,818 (32%)

Prior (07/08) 246,947

Calls: 153,475 (62%)

Puts: 93,472 (38%)

Current vs Prior +98.06%

Calls: +115.86% (Calls)

Puts: +68.84% (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 +16.16%

Calls: +38.35%

Puts: -13.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $94.84M

Calls: $41.44M (44%)

Puts: $53.40M (56%)

Prior (07/08) $81.19M

Calls: $33.07M (41%)

Puts: $48.12M (59%)

Current vs Prior +16.80%

Calls: +25.30%

Puts: +10.96%

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 -44.55%

Calls: -54.11%

Puts: -33.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.48

Prior (07/08) 0.61

Current vs Prior -21.78%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -41.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 2,797,123

Calls: 1,468,078 (52%)

Puts: 1,329,045 (48%)

Prior (07/08) 2,683,258

Calls: 1,385,799 (52%)

Puts: 1,297,459 (48%)

Current vs Prior +4.24%

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 1.23% | 9.04%9.04% | 23.44%

Prior 6.65% | 12.19%12.19% | 26.01%

Current vs Prior -81.58% | -25.87%-25.87% | -9.86%

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

Current vs 7-Day Avg -82.47% | -30.60%-32.92% | -15.26%

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

Current vs 7-Day Eod -81.58% | -25.87%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.38% | 5.30%

Calls: 16.13% | 5.84%

Puts: 22.64% | 4.76%

Prior 8.20% | 7.84%

Calls: 10.67% | 8.47%

Puts: 5.72% | 7.21%

Current vs Prior +136.34% | -32.40%

Prior 7-Day Avg 7.74% | 6.93%

Calls: 7.22% | 7.41%

Puts: 8.26% | 6.45%

Current vs 7-Day Avg +150.34% | -23.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (331,294 calls vs 157,818 puts). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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
15:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
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 233 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	12.95	13.25	$13.10	2.3%	63	0.61	809
$100.00	Aug 21	8.50	8.70	$8.60	2.3%	524	0.47	2.6K
$90.00	Jul 17	6.30	6.45	$6.38	2.4%	556	0.67	1.5K
$97.00	Jul 17	2.78	2.85	$2.82	2.5%	7.5K	0.40	2.3K
$100.00	Jul 17	1.85	1.90	$1.88	2.7%	9.1K	0.30	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	14.20	14.50	$14.35	2.1%	592	0.53	3.8K
$90.00	Aug 21	8.75	8.95	$8.85	2.3%	469	0.39	5.4K
$105.00	Aug 21	17.45	17.85	$17.65	2.3%	52	0.59	1.8K
$100.00	Aug 14	13.20	13.55	$13.38	2.6%	156	0.54	646
$95.00	Aug 21	11.25	11.55	$11.40	2.6%	168	0.46	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 17	0.35	0.37	$0.36	5.6%	661	0.08	981
$111.00	Jul 17	0.38	0.43	$0.41	12.2%	215	0.08	493
$110.00	Jul 17	0.45	0.50	$0.48	10.4%	2.8K	0.10	9.2K
$109.00	Jul 17	0.53	0.59	$0.56	10.7%	189	0.11	597
$93.50	Jul 10	0.57	0.67	$0.62	16.1%	1.2K	0.62	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	0.26	0.31	$0.29	17.2%	99	0.05	703
$77.00	Jul 17	0.29	0.33	$0.31	12.9%	897	0.06	266
$79.00	Jul 17	0.37	0.44	$0.41	17.1%	63	0.07	444
$80.00	Jul 17	0.47	0.50	$0.49	6.1%	3.7K	0.09	13.6K
$81.00	Jul 17	0.51	0.61	$0.56	17.9%	191	0.10	351

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 10	17.20	18.90	$18.05	9.4%	3	1.00	11
$77.00	Jul 10	15.95	17.90	$16.92	11.5%	--	1.00	18
$78.00	Jul 10	15.10	16.05	$15.58	6.1%	--	1.00	28
$79.00	Jul 10	14.10	15.05	$14.58	6.5%	1	1.00	10
$80.00	Jul 10	13.10	14.05	$13.58	7.0%	20	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	15.95	16.90	$16.42	5.8%	16	1.00	58
$111.00	Jul 10	16.95	17.80	$17.38	4.9%	3	1.00	4
$105.00	Jul 10	10.95	11.90	$11.43	8.3%	163	1.00	563
$106.00	Jul 10	11.95	12.90	$12.43	7.6%	24	1.00	45
$108.00	Jul 10	13.95	14.75	$14.35	5.6%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 376.4K, top 33.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.00	0.01	$0.01	100.0%	33.3K	0.01	11.6K
$101.00	Jul 10	0.00	0.01	$0.01	100.0%	18.1K	0.01	14.9K
$107.00	Jul 10	0.00	0.01	$0.01	100.0%	15.4K	0.00	16.2K
$95.00	Jul 10	0.08	0.10	$0.09	22.2%	15.4K	0.15	4.7K
$106.00	Jul 10	0.00	0.01	$0.01	100.0%	14.9K	0.00	15.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	9.20	9.80	$9.50	6.3%	6.4K	0.63	2.1K
$94.00	Jul 10	0.47	0.59	$0.53	22.6%	6.2K	0.56	1.1K
$80.00	Jul 24	1.40	1.48	$1.44	5.6%	5.9K	0.16	725
$86.00	Jul 17	1.27	1.32	$1.30	3.8%	5.9K	0.20	1.8K
$95.00	Jul 10	1.20	1.36	$1.28	12.5%	5.4K	0.85	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 266.1%, max 749.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 10	Jul 24	793.8%	93.4%	749.7%	43	11
$77.00	Jul 10	Jul 24	705.1%	91.7%	669.3%	40	18
$78.00	Jul 10	Jul 24	588.4%	90.6%	549.5%	48	28
$112.00	Jul 10	Jul 31	556.7%	86.0%	547.4%	170	3.7K
$84.00	Jul 10	Aug 7	560.9%	87.3%	542.7%	726	809

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 10	Jul 17	793.8%	96.7%	721.1%	101	999
$77.00	Jul 10	Jul 24	705.1%	91.7%	669.3%	41	777
$78.00	Jul 10	Jul 24	588.4%	90.6%	549.5%	27	1.5K
$84.00	Jul 10	Aug 14	560.9%	88.3%	535.6%	32	1.6K
$79.00	Jul 10	Jul 24	551.3%	89.4%	517.0%	2	659

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 9.00, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Jul 24	$0.10	$0.90	$0.10	9.00	$111.10
$105.00	$106.00	Jul 17	$0.11	$0.89	$0.11	8.09	$105.11
$107.00	$108.00	Jul 31	$0.11	$0.89	$0.11	8.09	$107.11
$109.00	$110.00	Jul 24	$0.12	$0.88	$0.12	7.33	$109.12
$103.00	$104.00	Jul 31	$0.12	$0.88	$0.12	7.33	$103.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 17	$0.11	$0.89	$0.11	8.09	$82.89
$80.00	$79.00	Jul 24	$0.12	$0.88	$0.12	7.33	$79.88
$85.00	$84.00	Jul 17	$0.13	$0.87	$0.13	6.69	$84.87
$78.00	$77.00	Jul 24	$0.13	$0.87	$0.13	6.69	$77.87
$79.00	$78.00	Jul 24	$0.13	$0.87	$0.13	6.69	$78.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 7.33, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 24	$0.88	$0.88	$0.12	7.33	$78.88
$77.00	$78.00	Jul 24	$0.87	$0.87	$0.13	6.69	$77.87
$79.00	$80.00	Jul 24	$0.87	$0.87	$0.13	6.69	$79.87
$80.00	$81.00	Jul 31	$0.87	$0.87	$0.13	6.69	$80.87
$76.00	$77.00	Jul 24	$0.85	$0.85	$0.15	5.67	$76.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Aug 7	$0.88	$0.88	$0.12	7.33	$102.12
$105.00	$104.00	Jul 24	$0.87	$0.87	$0.13	6.69	$104.13
$105.00	$104.00	Jul 17	$0.85	$0.85	$0.15	5.67	$104.15
$108.00	$107.00	Jul 24	$0.85	$0.85	$0.15	5.67	$107.15
$109.00	$108.00	Jul 31	$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. 85 found (avg debit $1.72, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Jul 10	Jul 17	$0.10	705.1%	93.5%
$112.00	Jul 10	Jul 17	$0.35	556.7%	85.4%
$111.00	Jul 10	Jul 17	$0.40	531.4%	84.4%
$78.00	Jul 10	Jul 17	$0.44	588.4%	93.3%
$110.00	Jul 10	Jul 17	$0.47	505.7%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 10	Jul 17	$0.26	793.8%	96.7%
$77.00	Jul 10	Jul 17	$0.29	705.1%	93.5%
$110.00	Jul 10	Jul 17	$0.31	505.7%	84.3%
$78.00	Jul 10	Jul 17	$0.38	588.4%	93.2%
$111.00	Jul 10	Jul 17	$0.39	531.4%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.93% of stock, avg 15.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$94.00	Jul 10	$0.34	$0.53	$0.87	$93.13	$94.87	0.93%
$93.50	Jul 10	$0.62	$0.28	$0.90	$92.60	$94.40	0.96%
$93.00	Jul 10	$0.97	$0.14	$1.11	$91.89	$94.11	1.18%
$95.00	Jul 10	$0.09	$1.28	$1.37	$93.63	$96.37	1.46%
$92.50	Jul 10	$1.34	$0.09	$1.43	$91.07	$93.93	1.52%
$92.00	Jul 10	$1.69	$0.05	$1.74	$90.26	$93.74	1.85%
$91.50	Jul 10	$2.13	$0.03	$2.16	$89.34	$93.66	2.30%
$96.00	Jul 10	$0.03	$2.33	$2.36	$93.64	$98.36	2.51%
$91.00	Jul 10	$2.84	$0.11	$2.95	$88.05	$93.95	3.14%
$96.50	Jul 10	$0.03	$2.94	$2.97	$93.53	$99.47	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.09% of stock, avg 12.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$92.00	Jul 10	$0.03	$0.05	$0.08	$91.92	$96.08
$96.00	$92.50	Jul 10	$0.03	$0.09	$0.12	$92.38	$96.12
$95.00	$92.00	Jul 10	$0.09	$0.05	$0.14	$91.86	$95.14
$96.00	$91.00	Jul 10	$0.03	$0.11	$0.14	$90.86	$96.14
$96.00	$93.00	Jul 10	$0.03	$0.14	$0.17	$92.83	$96.17
$95.00	$92.50	Jul 10	$0.09	$0.09	$0.18	$92.32	$95.18
$95.00	$91.00	Jul 10	$0.09	$0.11	$0.20	$90.80	$95.20
$95.00	$93.00	Jul 10	$0.09	$0.14	$0.23	$92.77	$95.23
$96.00	$93.50	Jul 10	$0.03	$0.28	$0.31	$93.19	$96.31
$95.00	$93.50	Jul 10	$0.09	$0.28	$0.37	$93.13	$95.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 12.33, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/84	Jul 24	$1.85	$0.15	12.33	$79.15	$83.85
77/78	82/84	Jul 24	$1.83	$0.17	10.76	$76.17	$83.83
78/79	82/84	Jul 24	$1.83	$0.17	10.76	$77.17	$83.83
79/80	82/84	Jul 24	$1.82	$0.18	10.11	$78.18	$83.82
79/80	81/82	Jul 24	$0.90	$0.10	9.00	$79.10	$81.90
82/83	90/91	Jul 31	$0.90	$0.10	9.00	$82.10	$90.90
83/84	87/88	Jul 31	$0.90	$0.10	9.00	$83.10	$87.90
83/84	88/89	Jul 31	$0.90	$0.10	9.00	$83.10	$88.90
83/84	85/86	Aug 7	$0.90	$0.10	9.00	$83.10	$85.90
82/83	85/86	Jul 24	$0.89	$0.11	8.09	$82.11	$85.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Aug 21	$0.23	$4.77	20.74
$87.00	$88.00	$89.00	Jul 17	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 17	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 17	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$86.00	$88.00	$90.00	Aug 14	$0.08	$1.92	24.00
$106.00	$108.00	$110.00	Aug 7	$0.09	$1.91	21.22
$107.00	$108.00	$109.00	Jul 17	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 17	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	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. 34 found (best net $-3.19, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Jul 10	$0.00	$1.00
$105.00	$110.00	1:2	Aug 21	-$4.02	$0.98
$111.00	$112.00	1:2	Jul 17	-$0.31	$0.69
$110.00	$111.00	1:2	Jul 17	-$0.34	$0.66
$109.00	$110.00	1:2	Jul 17	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 21	-$3.19	$1.81
$90.00	$89.00	1:2	Jul 10	$0.00	$1.00
$85.00	$84.00	1:2	Jul 10	-$0.18	$0.82
$96.00	$95.00	1:2	Jul 10	-$0.23	$0.77
$78.00	$77.00	1:2	Jul 17	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 11.08%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Aug 21	$10.40	0.54	1.2%	11.08%	12.31%	380	1.2K
$94.00	Aug 14	$9.70	0.56	0.2%	10.34%	10.50%	13	9
$95.00	Aug 14	$9.40	0.54	1.2%	10.02%	11.24%	20	7
$96.00	Aug 14	$8.75	0.53	2.3%	9.32%	11.61%	16	2
$100.00	Aug 21	$8.50	0.47	6.5%	9.06%	15.61%	524	2.6K
$94.00	Aug 7	$8.45	0.54	0.2%	9.00%	9.16%	33	111
$97.00	Aug 14	$8.40	0.51	3.4%	8.95%	12.31%	107	4
$95.00	Aug 7	$8.10	0.53	1.2%	8.63%	9.86%	43	220
$98.00	Aug 14	$7.90	0.50	4.4%	8.42%	12.84%	10	2
$96.00	Aug 7	$7.70	0.51	2.3%	8.20%	10.50%	3	68

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 331,294

Total Puts 157,818

Put/Call Ratio 0.48

Net Difference 173,476

Prior's Put/Call Breakdown

Total Calls 153,475

Total Puts 93,472

Put/Call Ratio 0.61

Net Difference 60,003

Prior 7-Day Put/Call Summary

Total Calls 1,676,193

Total Puts 1,271,394

Average Put/Call Ratio 0.82

Ratio Trend Falling

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