MSTR - Options Database

MSTR

STRATEGY INC A

$92.19 -2.59%

(7/10 18:03) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:03)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 178,327

Calls: 92,420 (52%)

Puts: 85,907 (48%)

Prior (07/10) 489,112

Calls: 331,294 (68%)

Puts: 157,818 (32%)

Current vs Prior -63.54%

Calls: -72.10% (Calls)

Puts: -45.57% (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 -57.65%

Calls: -61.40%

Puts: -52.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $83.30M

Calls: $34.71M (42%)

Puts: $48.59M (58%)

Prior (07/10) $94.84M

Calls: $41.44M (44%)

Puts: $53.40M (56%)

Current vs Prior -12.16%

Calls: -16.24%

Puts: -8.99%

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 -51.29%

Calls: -61.56%

Puts: -39.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.93

Prior (07/10) 0.48

Current vs Prior +95.13%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +13.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 2,591,012

Calls: 1,354,724 (52%)

Puts: 1,236,288 (48%)

Prior (07/10) 2,797,123

Calls: 1,468,078 (52%)

Puts: 1,329,045 (48%)

Current vs Prior -7.37%

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 -1.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.52% | 12.99%8.52% | 23.38%

Prior 6.65% | 12.19%12.19% | 26.01%

Current vs Prior +27.98% | +6.61%-30.14% | -10.11%

Prior 7-Day Avg 6.99% | 13.02%11.36% | 25.58%

Current vs 7-Day Avg +21.81% | -0.19%-25.06% | -8.61%

Prior 7-Day Eod 6.65% | 12.19%9.21% | 23.40%

Current vs 7-Day Eod +27.98% | +6.61%-7.59% | -0.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.93% | 4.58%

Calls: 10.26% | 4.25%

Puts: 7.59% | 4.92%

Prior 8.20% | 7.84%

Calls: 10.67% | 8.47%

Puts: 5.72% | 7.21%

Current vs Prior +8.90% | -41.58%

Prior 7-Day Avg 7.74% | 6.93%

Calls: 7.22% | 7.41%

Puts: 8.26% | 6.45%

Current vs 7-Day Avg +15.35% | -33.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 64% vs prior. P/C ratio rising 95% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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
15:05	BEARISH	NEUTRAL	MIXED
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 252 of results (avg 6.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	2.60	2.65	$2.63	1.9%	3.3K	0.41	3.5K
$96.00	Jul 17	2.22	2.28	$2.25	2.7%	933	0.37	939
$100.00	Aug 21	7.75	8.05	$7.90	3.8%	3.0K	0.45	2.6K
$90.00	Jul 17	4.85	5.05	$4.95	4.0%	872	0.61	1.5K
$100.00	Jul 17	1.20	1.25	$1.23	4.1%	5.5K	0.23	17.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	1.12	1.14	$1.13	1.8%	2.5K	0.20	8.9K
$110.00	Aug 21	21.95	22.35	$22.15	1.8%	324	0.67	5.0K
$100.00	Aug 21	15.10	15.45	$15.27	2.3%	381	0.55	3.9K
$105.00	Aug 21	18.45	18.90	$18.67	2.4%	87	0.61	1.9K
$95.00	Aug 21	12.05	12.35	$12.20	2.5%	280	0.48	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.25	0.29	$0.27	14.8%	3.5K	0.06	9.2K
$106.00	Jul 17	0.45	0.48	$0.47	6.4%	457	0.10	11.1K
$105.00	Jul 17	0.53	0.57	$0.55	7.3%	4.9K	0.12	36.2K
$104.00	Jul 17	0.62	0.68	$0.65	9.2%	1.6K	0.14	18.0K
$103.00	Jul 17	0.73	0.79	$0.76	7.9%	852	0.16	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.19	0.21	$0.20	10.0%	4.1K	0.04	12.6K
$78.00	Jul 17	0.29	0.35	$0.32	18.8%	419	0.07	1.2K
$80.00	Jul 17	0.43	0.49	$0.46	13.0%	5.5K	0.09	14.1K
$82.00	Jul 17	0.59	0.71	$0.65	18.5%	495	0.13	411
$83.00	Jul 17	0.76	0.84	$0.80	10.0%	662	0.15	804

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	17.00	18.00	$17.50	5.7%	4	0.93	255
$76.00	Jul 17	16.05	17.00	$16.52	5.8%	--	0.93	257
$77.00	Jul 17	15.05	16.05	$15.55	6.4%	--	0.93	431
$78.00	Jul 17	14.10	15.10	$14.60	6.8%	60	0.92	37
$79.00	Jul 17	13.20	14.20	$13.70	7.3%	--	0.91	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	17.80	18.45	$18.13	3.6%	496	0.94	4.8K
$109.00	Jul 17	16.50	17.55	$17.02	6.2%	3	0.93	157
$108.00	Jul 17	15.60	16.55	$16.08	5.9%	4	0.92	159
$107.00	Jul 17	14.60	15.65	$15.13	6.9%	3	0.91	101
$106.00	Jul 17	13.70	14.75	$14.23	7.4%	5	0.90	92

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 98.3K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.20	1.25	$1.23	4.1%	5.5K	0.23	17.2K
$105.00	Jul 17	0.53	0.57	$0.55	7.3%	4.9K	0.12	36.2K
$110.00	Jul 17	0.25	0.29	$0.27	14.8%	3.5K	0.06	9.2K
$95.00	Jul 17	2.60	2.65	$2.63	1.9%	3.3K	0.41	3.5K
$105.00	Aug 21	6.10	6.50	$6.30	6.3%	3.0K	0.39	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.43	0.49	$0.46	13.0%	5.5K	0.09	14.1K
$75.00	Jul 24	0.77	0.89	$0.83	14.5%	4.2K	0.10	1.2K
$90.00	Jul 17	2.65	2.75	$2.70	3.7%	4.1K	0.39	10.3K
$75.00	Jul 17	0.19	0.21	$0.20	10.0%	4.1K	0.04	12.6K
$85.00	Jul 17	1.12	1.14	$1.13	1.8%	2.5K	0.20	8.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 11.2%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	117.2%	94.2%	24.4%	4	533
$109.00	Jul 17	Aug 14	105.5%	89.0%	18.6%	60	657
$108.00	Jul 17	Aug 14	105.3%	89.2%	18.0%	636	4.1K
$110.00	Jul 17	Aug 21	105.9%	89.8%	18.0%	4.1K	14.1K
$76.00	Jul 17	Jul 24	114.8%	98.7%	16.3%	58	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	117.2%	94.2%	24.4%	4.7K	14.9K
$74.00	Jul 17	Jul 24	120.3%	101.6%	18.4%	161	350
$110.00	Jul 17	Aug 21	105.9%	89.8%	18.0%	820	9.9K
$76.00	Jul 17	Jul 24	114.8%	98.7%	16.3%	430	1.3K
$108.00	Jul 17	Aug 7	105.3%	90.5%	16.3%	9	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 8.09, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$104.00	Jul 17	$0.11	$0.89	$0.11	8.09	$103.11
$109.00	$110.00	Jul 24	$0.12	$0.88	$0.12	7.33	$109.12
$107.00	$108.00	Jul 24	$0.13	$0.87	$0.13	6.69	$107.13
$108.00	$109.00	Jul 24	$0.13	$0.87	$0.13	6.69	$108.13
$106.00	$107.00	Jul 24	$0.14	$0.86	$0.14	6.14	$106.14

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
$76.00	$75.00	Jul 24	$0.11	$0.89	$0.11	8.09	$75.89
$77.00	$76.00	Jul 24	$0.11	$0.89	$0.11	8.09	$76.89
$78.00	$77.00	Jul 24	$0.14	$0.86	$0.14	6.14	$77.86
$83.00	$82.00	Jul 17	$0.15	$0.85	$0.15	5.67	$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 10.76, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 17	$1.83	$1.83	$0.17	10.76	$81.83
$74.00	$75.00	Jul 24	$0.90	$0.90	$0.10	9.00	$74.90
$76.00	$80.00	Jul 24	$3.57	$3.57	$0.43	8.30	$79.57
$84.00	$85.00	Jul 31	$0.83	$0.83	$0.17	4.88	$84.83
$83.00	$84.00	Jul 17	$0.80	$0.80	$0.20	4.00	$83.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$108.00	Aug 7	$1.80	$1.80	$0.20	9.00	$108.20
$109.00	$108.00	Jul 24	$0.87	$0.87	$0.13	6.69	$108.13
$105.00	$104.00	Jul 24	$0.86	$0.86	$0.14	6.14	$104.14
$102.00	$101.00	Jul 17	$0.85	$0.85	$0.15	5.67	$101.15
$104.00	$103.00	Jul 17	$0.85	$0.85	$0.15	5.67	$103.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.49, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Jul 24	$0.68	117.2%	99.8%
$76.00	Jul 17	Jul 24	$0.75	114.8%	98.7%
$110.00	Jul 17	Jul 24	$0.78	105.9%	90.8%
$109.00	Jul 17	Jul 24	$0.85	105.5%	90.8%
$80.00	Jul 17	Jul 24	$0.92	105.8%	94.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 17	Jul 24	$0.57	120.3%	101.6%
$75.00	Jul 17	Jul 24	$0.63	117.2%	99.8%
$110.00	Jul 17	Jul 24	$0.67	105.9%	90.8%
$76.00	Jul 17	Jul 24	$0.70	114.8%	98.7%
$77.00	Jul 17	Jul 24	$0.78	111.7%	97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 8.08% of stock, avg 17.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Jul 17	$4.35	$3.10	$7.45	$83.55	$98.45	8.08%
$93.00	Jul 17	$3.40	$4.15	$7.55	$85.45	$100.55	8.19%
$91.50	Jul 17	$4.15	$3.43	$7.58	$83.92	$99.08	8.22%
$92.00	Jul 17	$3.90	$3.68	$7.58	$84.42	$99.58	8.22%
$92.50	Jul 17	$3.63	$3.95	$7.58	$84.92	$100.08	8.22%
$90.00	Jul 17	$4.95	$2.70	$7.65	$82.35	$97.65	8.30%
$93.50	Jul 17	$3.18	$4.50	$7.68	$85.82	$101.18	8.33%
$94.00	Jul 17	$3.04	$4.78	$7.82	$86.18	$101.82	8.48%
$89.00	Jul 17	$5.63	$2.29	$7.92	$81.08	$96.92	8.59%
$95.00	Jul 17	$2.63	$5.40	$8.03	$86.97	$103.03	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.37% of stock, avg 13.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$90.00	Jul 17	$2.25	$2.70	$4.95	$85.05	$100.95
$95.00	$90.00	Jul 17	$2.63	$2.70	$5.33	$84.67	$100.33
$96.00	$91.00	Jul 17	$2.25	$3.10	$5.35	$85.65	$101.35
$96.00	$91.50	Jul 17	$2.25	$3.43	$5.68	$85.82	$101.68
$95.00	$91.00	Jul 17	$2.63	$3.10	$5.73	$85.27	$100.73
$94.00	$90.00	Jul 17	$3.04	$2.70	$5.74	$84.26	$99.74
$93.50	$90.00	Jul 17	$3.18	$2.70	$5.88	$84.12	$99.38
$96.00	$92.00	Jul 17	$2.25	$3.68	$5.93	$86.07	$101.93
$95.00	$91.50	Jul 17	$2.63	$3.43	$6.06	$85.44	$101.06
$93.00	$90.00	Jul 17	$3.40	$2.70	$6.10	$83.90	$99.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 9.00, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/88	89/90	Jul 31	$0.90	$0.10	9.00	$87.10	$89.90
78/79	85/86	Jul 24	$0.89	$0.11	8.09	$78.11	$85.89
80/81	86/87	Jul 24	$0.89	$0.11	8.09	$80.11	$86.89
83/84	87/88	Jul 24	$0.89	$0.11	8.09	$83.11	$87.89
83/84	90/91	Jul 31	$0.89	$0.11	8.09	$83.11	$90.89
83/85	87/89	Aug 14	$1.78	$0.22	8.09	$83.22	$88.78
89/90	94/95	Aug 14	$0.89	$0.11	8.09	$89.11	$94.89
79/80	85/86	Jul 24	$0.88	$0.12	7.33	$79.12	$85.88
83/84	88/89	Jul 31	$0.88	$0.12	7.33	$83.12	$88.88
86/87	90/91	Jul 31	$0.88	$0.12	7.33	$86.12	$90.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Jul 17	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Aug 14	$0.05	$0.95	19.00
$100.00	$105.00	$110.00	Aug 21	$0.27	$4.73	17.52
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Aug 21	$0.08	$4.92	61.50
$101.00	$102.00	$103.00	Jul 17	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$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. 35 found (best net $-0.76, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$3.64	$1.36
$109.00	$110.00	1:2	Jul 17	-$0.22	$0.78
$108.00	$109.00	1:2	Jul 17	-$0.26	$0.74
$106.00	$107.00	1:2	Jul 17	-$0.35	$0.65
$107.00	$108.00	1:2	Jul 17	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Jul 31	-$0.76	$4.24
$80.00	$75.00	1:2	Aug 7	-$1.22	$3.78
$80.00	$75.00	1:2	Aug 14	-$1.65	$3.35
$80.00	$75.00	1:2	Aug 21	-$2.32	$2.68
$85.00	$80.00	1:2	Aug 21	-$3.38	$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 10.36%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Aug 21	$9.55	0.52	3.0%	10.36%	13.41%	270	1.3K
$93.00	Aug 14	$8.75	0.54	0.9%	9.49%	10.37%	26	9
$94.00	Aug 14	$8.50	0.52	2.0%	9.22%	11.18%	23	10
$93.00	Aug 7	$8.25	0.54	0.9%	8.95%	9.83%	25	40
$95.00	Aug 14	$8.15	0.51	3.0%	8.84%	11.89%	113	23
$100.00	Aug 21	$7.75	0.45	8.5%	8.41%	16.88%	3.0K	2.6K
$94.00	Aug 7	$7.70	0.52	2.0%	8.35%	10.32%	11	128
$96.00	Aug 14	$7.60	0.49	4.1%	8.24%	12.38%	16	15
$95.00	Aug 7	$7.35	0.50	3.0%	7.97%	11.02%	6	214
$93.00	Jul 31	$7.15	0.53	0.9%	7.76%	8.63%	30	111

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 92,420

Total Puts 85,907

Put/Call Ratio 0.93

Net Difference 6,513

Prior's Put/Call Breakdown

Total Calls 331,294

Total Puts 157,818

Put/Call Ratio 0.48

Net Difference 173,476

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