MSTR - Options Database

MSTR

STRATEGY INC A

$97.06 -0.53%

(7/14 18:08) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:12)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 183,835

Calls: 103,694 (56%)

Puts: 80,141 (44%)

Prior (07/14) 196,215

Calls: 100,754 (51%)

Puts: 95,461 (49%)

Current vs Prior -6.31%

Calls: +2.92% (Calls)

Puts: -16.05% (Puts)

Prior 7-Day Total 2,704,815

Calls: 1,678,916 (62%)

Puts: 1,025,899 (38%)

Prior 7-Day Average 386,402

Calls: 239,845 (62%)

Puts: 146,557 (38%)

Current vs Prior 7-Day Avg -52.42%

Calls: -56.77%

Puts: -45.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $57.38M

Calls: $27.83M (49%)

Puts: $29.55M (51%)

Prior (07/14) $91.56M

Calls: $41.74M (46%)

Puts: $49.82M (54%)

Current vs Prior -37.33%

Calls: -33.32%

Puts: -40.69%

Prior 7-Day Total $936.27M

Calls: $556.84M (59%)

Puts: $379.43M (41%)

Prior 7-Day Average $133.75M

Calls: $79.55M (59%)

Puts: $54.20M (41%)

Current vs Prior 7-Day Avg -57.10%

Calls: -65.01%

Puts: -45.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.77

Prior (07/14) 0.95

Current vs Prior -18.43%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +12.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 2,693,802

Calls: 1,408,461 (52%)

Puts: 1,285,341 (48%)

Prior (07/14) 2,645,844

Calls: 1,385,359 (52%)

Puts: 1,260,485 (48%)

Current vs Prior +1.81%

Prior 7-Day Total 18,718,472

Calls: 9,737,945 (52%)

Puts: 8,980,527 (48%)

Prior 7-Day Average 2,674,067

Calls: 1,391,135 (52%)

Puts: 1,282,932 (48%)

Current vs Prior 7-Day Avg +0.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.09% | 10.81%6.09% | 21.99%

Prior 8.52% | 12.99%8.52% | 23.38%

Current vs Prior -28.52% | -16.79%-28.52% | -5.94%

Prior 7-Day Avg 6.03% | 12.28%10.88% | 25.47%

Current vs 7-Day Avg +1.02% | -11.92%-44.04% | -13.66%

Prior 7-Day Eod 8.52% | 12.99%7.20% | 23.26%

Current vs 7-Day Eod -28.52% | -16.79%-15.52% | -5.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.31% | 9.52%

Calls: 9.62% | 9.62%

Puts: 7.00% | 9.43%

Prior 8.93% | 4.58%

Calls: 10.26% | 4.25%

Puts: 7.59% | 4.92%

Current vs Prior -6.94% | +107.86%

Prior 7-Day Avg 10.04% | 6.23%

Calls: 9.09% | 6.30%

Puts: 10.98% | 6.15%

Current vs 7-Day Avg -17.22% | +52.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
15:10	BEARISH	NEUTRAL	MIXED
15:05	BEARISH	BULLISH	BULLISH

📈 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 260 of results (avg 7.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	11.85	12.05	$11.95	1.7%	66	0.59	1.4K
$104.00	Jul 17	0.70	0.72	$0.71	2.8%	2.6K	0.19	18.7K
$100.00	Aug 21	9.65	9.95	$9.80	3.1%	918	0.52	4.7K
$85.00	Aug 21	17.60	18.20	$17.90	3.4%	24	0.73	586
$90.00	Aug 21	14.45	15.00	$14.73	3.7%	14	0.66	645

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	12.10	12.35	$12.23	2.0%	434	0.48	3.7K
$95.00	Aug 21	9.30	9.50	$9.40	2.1%	233	0.41	1.7K
$105.00	Aug 21	15.05	15.45	$15.25	2.6%	117	0.55	1.9K
$115.00	Aug 21	22.05	22.65	$22.35	2.7%	47	0.67	3.4K
$110.00	Aug 21	18.45	19.00	$18.73	2.9%	8	0.62	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 17	0.10	0.11	$0.11	9.1%	867	0.03	1.2K
$112.00	Jul 17	0.13	0.15	$0.14	14.3%	406	0.04	1.2K
$110.00	Jul 17	0.20	0.23	$0.22	13.6%	3.3K	0.07	10.6K
$109.00	Jul 17	0.24	0.28	$0.26	15.4%	740	0.08	620
$108.00	Jul 17	0.30	0.35	$0.32	15.6%	642	0.10	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 17	0.11	0.12	$0.12	8.3%	83	0.03	632
$85.00	Jul 17	0.16	0.19	$0.18	16.7%	1.4K	0.05	9.1K
$86.00	Jul 17	0.20	0.24	$0.22	18.2%	286	0.06	7.7K
$90.00	Jul 17	0.50	0.60	$0.55	18.2%	3.2K	0.14	11.9K
$80.00	Jul 24	0.53	0.60	$0.56	12.5%	508	0.08	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 17	18.75	19.85	$19.30	5.7%	1	0.98	164
$79.00	Jul 17	17.75	18.65	$18.20	4.9%	2	0.98	78
$80.00	Jul 17	16.75	17.75	$17.25	5.8%	7	0.98	355
$82.00	Jul 17	14.80	15.60	$15.20	5.3%	--	0.97	45
$83.00	Jul 17	13.80	14.70	$14.25	6.3%	11	0.97	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 17	16.60	17.45	$17.02	5.0%	--	1.00	68
$115.00	Jul 17	17.60	18.45	$18.02	4.7%	209	1.00	2.3K
$116.00	Jul 17	18.60	19.45	$19.02	4.5%	4	1.00	330
$112.00	Jul 17	14.65	15.50	$15.08	5.6%	--	0.95	153
$113.00	Jul 17	15.60	16.50	$16.05	5.6%	1	0.95	26

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 114.6K, top 12.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.60	1.70	$1.65	6.1%	12.3K	0.36	19.5K
$105.00	Jul 17	0.56	0.63	$0.60	11.7%	11.9K	0.16	36.8K
$99.00	Jul 17	1.93	2.09	$2.01	8.0%	4.8K	0.41	31.9K
$100.00	Jul 24	3.85	4.00	$3.93	3.8%	3.8K	0.44	3.1K
$110.00	Jul 17	0.20	0.23	$0.22	13.6%	3.3K	0.07	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	4.25	4.65	$4.45	9.0%	4.0K	0.64	7.2K
$90.00	Jul 17	0.50	0.60	$0.55	18.2%	3.2K	0.14	11.9K
$95.00	Jul 17	1.76	1.87	$1.82	6.0%	2.3K	0.36	5.7K
$97.50	Jul 17	2.89	3.10	$3.00	7.0%	2.0K	0.51	220
$90.00	Jul 24	2.19	2.33	$2.26	6.2%	1.4K	0.27	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 20.0%, max 48.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 28	134.7%	90.5%	48.7%	17	357
$78.00	Jul 17	Jul 24	145.2%	98.7%	47.1%	21	164
$79.00	Jul 17	Jul 24	136.5%	94.4%	44.6%	42	80
$115.00	Jul 17	Aug 28	117.5%	85.4%	37.6%	736	5.9K
$82.00	Jul 17	Jul 24	123.3%	90.6%	36.1%	40	83

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 21	134.7%	91.2%	47.6%	977	25.0K
$78.00	Jul 17	Jul 24	145.2%	98.7%	47.1%	343	1.5K
$79.00	Jul 17	Jul 24	136.5%	94.4%	44.6%	228	1.8K
$81.00	Jul 17	Aug 7	128.5%	91.6%	40.3%	469	780
$82.00	Jul 17	Aug 28	123.3%	89.3%	38.1%	393	664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 8.09, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$104.00	$105.00	Jul 17	$0.11	$0.89	$0.11	8.09	$104.11
$112.00	$113.00	Jul 24	$0.11	$0.89	$0.11	8.09	$112.11
$105.00	$106.00	Jul 17	$0.12	$0.88	$0.12	7.33	$105.12
$110.00	$111.00	Jul 24	$0.12	$0.88	$0.12	7.33	$110.12
$113.00	$114.00	Jul 31	$0.12	$0.88	$0.12	7.33	$113.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$89.00	Jul 17	$0.11	$0.89	$0.11	8.09	$89.89
$83.00	$82.00	Jul 24	$0.11	$0.89	$0.11	8.09	$82.89
$89.00	$88.00	Jul 17	$0.12	$0.88	$0.12	7.33	$88.88
$84.00	$83.00	Jul 24	$0.13	$0.87	$0.13	6.69	$83.87
$81.00	$80.00	Jul 31	$0.13	$0.87	$0.13	6.69	$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 24	$0.90	$0.90	$0.10	9.00	$78.90
$81.00	$82.00	Jul 24	$0.90	$0.90	$0.10	9.00	$81.90
$88.00	$89.00	Jul 24	$0.89	$0.89	$0.11	8.09	$88.89
$88.00	$90.00	Aug 28	$1.77	$1.77	$0.23	7.70	$89.77
$83.00	$84.00	Jul 24	$0.88	$0.88	$0.12	7.33	$83.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 17	$0.89	$0.89	$0.11	8.09	$106.11
$106.00	$105.00	Jul 17	$0.88	$0.88	$0.12	7.33	$105.12
$110.00	$109.00	Jul 24	$0.88	$0.88	$0.12	7.33	$109.12
$113.00	$112.00	Jul 24	$0.88	$0.88	$0.12	7.33	$112.12
$112.00	$111.00	Jul 24	$0.87	$0.87	$0.13	6.69	$111.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.50, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 17	Jul 24	$0.40	145.2%	98.7%
$79.00	Jul 17	Jul 24	$0.60	136.5%	94.4%
$80.00	Jul 17	Jul 24	$0.65	134.7%	93.3%
$116.00	Jul 17	Jul 24	$0.66	120.4%	89.9%
$82.00	Jul 17	Jul 24	$0.73	123.3%	90.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 17	Jul 24	$0.41	145.2%	98.7%
$79.00	Jul 17	Jul 24	$0.42	136.5%	94.4%
$80.00	Jul 17	Jul 24	$0.47	134.7%	93.3%
$116.00	Jul 17	Jul 24	$0.53	120.4%	89.9%
$81.00	Jul 17	Jul 24	$0.54	128.5%	91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 5.75% of stock, avg 16.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$96.00	Jul 17	$3.38	$2.20	$5.58	$90.42	$101.58	5.75%
$97.00	Jul 17	$2.91	$2.68	$5.59	$91.41	$102.59	5.76%
$98.00	Jul 17	$2.37	$3.23	$5.60	$92.40	$103.60	5.77%
$96.50	Jul 17	$3.13	$2.48	$5.61	$90.89	$102.11	5.78%
$97.50	Jul 17	$2.61	$3.00	$5.61	$91.89	$103.11	5.78%
$98.50	Jul 17	$2.17	$3.50	$5.67	$92.83	$104.17	5.84%
$95.00	Jul 17	$3.98	$1.82	$5.80	$89.20	$100.80	5.98%
$99.00	Jul 17	$2.01	$3.80	$5.81	$93.19	$104.81	5.99%
$94.00	Jul 17	$4.60	$1.44	$6.04	$87.96	$100.04	6.22%
$100.00	Jul 17	$1.65	$4.45	$6.10	$93.90	$106.10	6.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.18% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$94.00	Jul 17	$1.65	$1.44	$3.09	$90.91	$103.09
$99.00	$94.00	Jul 17	$2.01	$1.44	$3.45	$90.55	$102.45
$100.00	$95.00	Jul 17	$1.65	$1.82	$3.47	$91.53	$103.47
$98.50	$94.00	Jul 17	$2.17	$1.44	$3.61	$90.39	$102.11
$98.00	$94.00	Jul 17	$2.37	$1.44	$3.81	$90.19	$101.81
$99.00	$95.00	Jul 17	$2.01	$1.82	$3.83	$91.17	$102.83
$100.00	$96.00	Jul 17	$1.65	$2.20	$3.85	$92.15	$103.85
$98.50	$95.00	Jul 17	$2.17	$1.82	$3.99	$91.01	$102.49
$97.50	$94.00	Jul 17	$2.61	$1.44	$4.05	$89.95	$101.55
$100.00	$96.50	Jul 17	$1.65	$2.48	$4.13	$92.37	$104.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 10.11, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/85	86/87	Aug 28	$1.82	$0.18	10.11	$83.18	$87.82
85/86	90/91	Aug 7	$0.90	$0.10	9.00	$85.10	$90.90
88/89	91/92	Aug 14	$0.90	$0.10	9.00	$88.10	$91.90
90/91	93/94	Aug 14	$0.90	$0.10	9.00	$90.10	$93.90
91/92	98/99	Aug 14	$0.90	$0.10	9.00	$91.10	$98.90
82/83	86/87	Jul 24	$0.89	$0.11	8.09	$82.11	$86.89
83/84	85/86	Jul 31	$0.89	$0.11	8.09	$83.11	$85.89
88/89	91/92	Jul 31	$0.89	$0.11	8.09	$88.11	$91.89
86/87	88/89	Aug 7	$0.89	$0.11	8.09	$86.11	$88.89
83/84	95/96	Aug 14	$0.89	$0.11	8.09	$83.11	$95.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$85.00	$90.00	Aug 21	$0.13	$4.87	37.46
$95.00	$100.00	$105.00	Aug 21	$0.20	$4.80	24.00
$114.00	$115.00	$116.00	Jul 31	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 24	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.14	$4.86	34.71
$95.00	$100.00	$105.00	Aug 21	$0.19	$4.81	25.32
$104.00	$105.00	$106.00	Jul 24	$0.05	$0.95	19.00
$85.00	$90.00	$95.00	Aug 21	$0.29	$4.71	16.24
$80.00	$81.00	$82.00	Jul 31	$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. 49 found (best net $-2.08, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 7	-$2.08	$2.92
$110.00	$115.00	1:2	Aug 14	-$2.60	$2.40
$110.00	$115.00	1:2	Aug 21	-$3.75	$1.25
$113.00	$114.00	1:2	Jul 17	-$0.06	$0.94
$115.00	$116.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 21	-$2.41	$2.59
$90.00	$85.00	1:2	Aug 21	-$3.32	$1.68
$80.00	$79.00	1:2	Jul 17	-$0.05	$0.95
$81.00	$80.00	1:2	Jul 17	-$0.08	$0.92
$79.00	$78.00	1:2	Jul 17	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 10.77%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Aug 28	$10.45	0.56	1.0%	10.77%	11.74%	1	5
$100.00	Aug 28	$10.35	0.54	3.0%	10.66%	13.69%	12	125
$99.00	Aug 28	$10.05	0.55	2.0%	10.35%	12.35%	7	5
$100.00	Aug 21	$9.65	0.52	3.0%	9.94%	12.97%	918	4.7K
$101.00	Aug 28	$9.25	0.52	4.1%	9.53%	13.59%	3	--
$98.00	Aug 14	$9.05	0.54	1.0%	9.32%	10.29%	98	50
$102.00	Aug 28	$8.85	0.51	5.1%	9.12%	14.21%	4	--
$99.00	Aug 14	$8.60	0.53	2.0%	8.86%	10.86%	8	115
$100.00	Aug 14	$8.45	0.51	3.0%	8.71%	11.74%	62	213
$98.00	Aug 7	$8.00	0.53	1.0%	8.24%	9.21%	54	96

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 103,694

Total Puts 80,141

Put/Call Ratio 0.77

Net Difference 23,553

Prior's Put/Call Breakdown

Total Calls 100,754

Total Puts 95,461

Put/Call Ratio 0.95

Net Difference 5,293

Prior 7-Day Put/Call Summary

Total Calls 1,678,916

Total Puts 1,025,899

Average Put/Call Ratio 0.69

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