MSTR - Options Database

MSTR

STRATEGY INC A

$94.26 +0.24%

(7/16 18:03) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:05)

◀ 7/17 15:09 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 571,005

Calls: 412,322 (72%)

Puts: 158,683 (28%)

Prior (07/16) 237,245

Calls: 130,416 (55%)

Puts: 106,829 (45%)

Current vs Prior +140.68%

Calls: +216.16% (Calls)

Puts: +48.54% (Puts)

Prior 7-Day Total 1,793,341

Calls: 1,055,171 (59%)

Puts: 738,170 (41%)

Prior 7-Day Average 256,191

Calls: 150,738 (59%)

Puts: 105,452 (41%)

Current vs Prior 7-Day Avg +122.88%

Calls: +173.53%

Puts: +50.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $123.89M

Calls: $70.60M (57%)

Puts: $53.29M (43%)

Prior (07/16) $152.74M

Calls: $26.87M (18%)

Puts: $125.87M (82%)

Current vs Prior -18.88%

Calls: +162.77%

Puts: -57.66%

Prior 7-Day Total $611.78M

Calls: $293.64M (48%)

Puts: $318.15M (52%)

Prior 7-Day Average $87.40M

Calls: $41.95M (48%)

Puts: $45.45M (52%)

Current vs Prior 7-Day Avg +41.76%

Calls: +68.30%

Puts: +17.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.38

Prior (07/16) 0.82

Current vs Prior -53.02%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -49.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 2,792,549

Calls: 1,457,869 (52%)

Puts: 1,334,680 (48%)

Prior (07/16) 2,742,387

Calls: 1,432,342 (52%)

Puts: 1,310,045 (48%)

Current vs Prior +1.83%

Prior 7-Day Total 18,599,000

Calls: 9,690,005 (52%)

Puts: 8,908,995 (48%)

Prior 7-Day Average 2,657,000

Calls: 1,384,286 (52%)

Puts: 1,272,713 (48%)

Current vs Prior 7-Day Avg +5.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.50% | 9.48%1.50% | 21.16%

Prior 6.09% | 10.81%6.09% | 21.99%

Current vs Prior -75.42% | -12.29%-75.42% | -3.74%

Prior 7-Day Avg 6.93% | 12.18%10.19% | 24.97%

Current vs 7-Day Avg -78.42% | -22.11%-85.32% | -15.24%

Prior 7-Day Eod 6.09% | 10.81%4.52% | 21.78%

Current vs 7-Day Eod -75.42% | -12.29%-66.90% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.34% | 6.71%

Calls: 22.81% | 7.83%

Puts: 17.86% | 5.59%

Prior 8.31% | 9.52%

Calls: 9.62% | 9.62%

Puts: 7.00% | 9.43%

Current vs Prior +144.77% | -29.52%

Prior 7-Day Avg 8.85% | 7.45%

Calls: 8.29% | 7.51%

Puts: 9.40% | 7.39%

Current vs 7-Day Avg +129.90% | -9.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 141% vs prior - elevated interest. Volume explosion - 123% above 7-day average (571,005 vs avg 256,191). Extreme bullish P/C ratio of 0.38 - heavy call buying (412,322 calls vs 158,683 puts). P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 222 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	14.15	14.50	$14.33	2.4%	31	1.00	343
$95.00	Aug 7	7.40	7.60	$7.50	2.7%	65	0.53	238
$80.00	Jul 24	14.55	14.95	$14.75	2.7%	42	0.93	175
$84.00	Jul 17	10.15	10.45	$10.30	2.9%	30	0.99	133
$97.00	Aug 7	6.55	6.80	$6.68	3.7%	167	0.49	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	19.85	20.20	$20.02	1.7%	77	0.67	5.3K
$105.00	Aug 21	16.10	16.50	$16.30	2.5%	64	0.60	1.9K
$93.00	Jul 24	3.45	3.55	$3.50	2.9%	996	0.42	769
$95.00	Aug 21	9.90	10.20	$10.05	3.0%	757	0.46	1.9K
$91.00	Jul 24	2.60	2.68	$2.64	3.0%	8.4K	0.35	543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.12	0.14	$0.13	15.4%	9.6K	0.26	6.0K
$113.00	Jul 24	0.34	0.40	$0.37	16.2%	51	0.08	258
$112.00	Jul 24	0.38	0.42	$0.40	10.0%	411	0.08	704
$111.00	Jul 24	0.44	0.50	$0.47	12.8%	519	0.10	456
$110.00	Jul 24	0.50	0.55	$0.53	9.4%	3.5K	0.10	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 24	0.26	0.31	$0.29	17.2%	563	0.06	498
$80.00	Jul 24	0.39	0.41	$0.40	5.0%	864	0.07	12.2K
$82.00	Jul 24	0.52	0.58	$0.55	10.9%	2.8K	0.10	515
$83.00	Jul 24	0.62	0.75	$0.69	18.8%	163	0.12	319
$84.00	Jul 24	0.75	0.88	$0.82	15.9%	96	0.14	718

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	18.15	18.90	$18.52	4.0%	--	1.00	257
$77.00	Jul 17	17.15	17.85	$17.50	4.0%	--	1.00	431
$78.00	Jul 17	16.15	16.90	$16.52	4.5%	1	1.00	165
$79.00	Jul 17	15.15	15.90	$15.53	4.8%	--	1.00	76
$80.00	Jul 17	14.15	14.50	$14.33	2.4%	31	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 17	2.12	3.00	$2.56	34.4%	232	1.00	381
$98.00	Jul 17	3.10	3.85	$3.48	21.6%	109	1.00	1.1K
$98.50	Jul 17	3.60	4.35	$3.97	18.9%	3	1.00	281
$99.00	Jul 17	4.15	4.85	$4.50	15.6%	91	1.00	370
$100.00	Jul 17	5.30	6.30	$5.80	17.2%	1.9K	1.00	7.1K

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 473.7K, top 39.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.00	0.01	$0.01	100.0%	39.6K	0.00	37.3K
$99.00	Jul 17	0.00	0.01	$0.01	100.0%	36.3K	0.01	34.0K
$102.00	Jul 24	1.56	1.70	$1.63	8.6%	33.2K	0.27	524
$96.00	Jul 24	3.40	3.60	$3.50	5.7%	25.2K	0.47	2.3K
$104.00	Jul 17	0.00	0.01	$0.01	100.0%	20.9K	0.01	19.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 24	2.60	2.68	$2.64	3.0%	8.4K	0.35	543
$90.00	Jul 17	0.00	0.01	$0.01	100.0%	7.7K	0.01	11.4K
$86.00	Jul 17	0.00	0.02	$0.01	200.0%	6.9K	0.01	7.6K
$91.50	Jul 17	0.01	0.04	$0.03	100.0%	5.4K	0.04	5.6K
$95.00	Jul 17	0.76	0.91	$0.84	17.9%	4.9K	0.75	5.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 277.9%, max 641.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 17	Jul 24	694.0%	93.6%	641.3%	--	283
$78.00	Jul 17	Jul 24	617.4%	89.5%	589.6%	41	165
$79.00	Jul 17	Jul 24	579.6%	86.3%	571.2%	40	79
$113.00	Jul 17	Jul 31	579.3%	87.5%	562.3%	40	706
$112.00	Jul 17	Jul 31	553.7%	86.7%	538.4%	71	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 17	Jul 24	694.0%	93.6%	641.3%	477	2.2K
$77.00	Jul 17	Jul 31	655.6%	94.3%	594.9%	488	1.3K
$78.00	Jul 17	Jul 31	617.4%	92.6%	567.0%	484	1.3K
$80.00	Jul 17	Aug 28	542.0%	85.9%	531.0%	1.2K	14.1K
$79.00	Jul 17	Jul 31	579.6%	92.6%	526.1%	96	632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 11.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$90.00	Aug 28	$0.25	$2.75	$0.25	11.00	$87.25
$105.00	$106.00	Jul 24	$0.12	$0.88	$0.12	7.33	$105.12
$111.00	$112.00	Jul 31	$0.13	$0.87	$0.13	6.69	$111.13
$106.00	$107.00	Jul 24	$0.15	$0.85	$0.15	5.67	$106.15
$109.00	$110.00	Jul 31	$0.15	$0.85	$0.15	5.67	$109.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$81.00	Jul 24	$0.11	$0.89	$0.11	8.09	$81.89
$84.00	$83.00	Jul 24	$0.13	$0.87	$0.13	6.69	$83.87
$83.00	$82.00	Jul 24	$0.14	$0.86	$0.14	6.14	$82.86
$85.00	$84.00	Jul 24	$0.15	$0.85	$0.15	5.67	$84.85
$80.00	$79.00	Jul 31	$0.16	$0.84	$0.16	5.25	$79.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 14.38, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$78.00	Jul 24	$1.87	$1.87	$0.13	14.38	$77.87
$80.00	$86.00	Aug 28	$5.27	$5.27	$0.73	7.22	$85.27
$84.00	$85.00	Jul 24	$0.87	$0.87	$0.13	6.69	$84.87
$81.00	$83.00	Jul 31	$1.68	$1.68	$0.32	5.25	$82.68
$80.00	$81.00	Jul 17	$0.83	$0.83	$0.17	4.88	$80.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$111.00	$110.00	Jul 24	$0.90	$0.90	$0.10	9.00	$110.10
$110.00	$109.00	Jul 17	$0.88	$0.88	$0.12	7.33	$109.12
$113.00	$112.00	Jul 31	$0.87	$0.87	$0.13	6.69	$112.13
$103.00	$102.00	Jul 24	$0.85	$0.85	$0.15	5.67	$102.15
$106.00	$105.00	Jul 24	$0.85	$0.85	$0.15	5.67	$105.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.61, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 17	Jul 24	$0.23	694.0%	93.6%
$78.00	Jul 17	Jul 24	$0.36	617.4%	89.5%
$113.00	Jul 17	Jul 24	$0.36	579.3%	86.4%
$79.00	Jul 17	Jul 24	$0.37	579.6%	86.3%
$112.00	Jul 17	Jul 24	$0.39	553.7%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 17	Jul 24	$0.15	527.7%	84.6%
$76.00	Jul 17	Jul 24	$0.21	694.0%	93.6%
$77.00	Jul 17	Jul 24	$0.27	655.6%	93.6%
$78.00	Jul 17	Jul 24	$0.28	617.4%	89.5%
$109.00	Jul 17	Jul 24	$0.28	475.3%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.84% of stock, avg 15.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$94.00	Jul 17	$0.57	$0.22	$0.79	$93.21	$94.79	0.84%
$95.00	Jul 17	$0.13	$0.84	$0.97	$94.03	$95.97	1.03%
$93.50	Jul 17	$0.92	$0.11	$1.03	$92.47	$94.53	1.09%
$93.00	Jul 17	$1.36	$0.05	$1.41	$91.59	$94.41	1.50%
$96.00	Jul 17	$0.04	$1.61	$1.65	$94.35	$97.65	1.75%
$96.50	Jul 17	$0.03	$2.01	$2.04	$94.46	$98.54	2.16%
$92.50	Jul 17	$2.02	$0.03	$2.05	$90.45	$94.55	2.17%
$92.00	Jul 17	$2.54	$0.02	$2.56	$89.44	$94.56	2.72%
$97.00	Jul 17	$0.02	$2.56	$2.58	$94.42	$99.58	2.74%
$91.50	Jul 17	$2.87	$0.03	$2.90	$88.60	$94.40	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.07% of stock, avg 13.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$92.50	Jul 17	$0.04	$0.03	$0.07	$92.43	$96.07
$96.00	$93.00	Jul 17	$0.04	$0.05	$0.09	$92.91	$96.09
$96.00	$93.50	Jul 17	$0.04	$0.11	$0.15	$93.35	$96.15
$95.00	$92.50	Jul 17	$0.13	$0.03	$0.16	$92.34	$95.16
$95.00	$93.00	Jul 17	$0.13	$0.05	$0.18	$92.82	$95.18
$95.00	$93.50	Jul 17	$0.13	$0.11	$0.24	$93.26	$95.24
$96.00	$94.00	Jul 17	$0.04	$0.22	$0.26	$93.74	$96.26
$95.00	$94.00	Jul 17	$0.13	$0.22	$0.35	$93.65	$95.35
$98.00	$91.00	Jul 24	$2.75	$2.64	$5.39	$85.61	$103.39
$97.50	$91.00	Jul 24	$2.94	$2.64	$5.58	$85.42	$103.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 17.18, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/91	93/95	Aug 28	$1.89	$0.11	17.18	$89.11	$94.89
78/79	81/83	Jul 31	$1.85	$0.15	12.33	$77.15	$82.85
79/80	81/83	Jul 31	$1.84	$0.16	11.50	$78.16	$82.84
80/81	83/84	Jul 31	$0.90	$0.10	9.00	$80.10	$83.90
85/86	89/90	Aug 7	$0.90	$0.10	9.00	$85.10	$89.90
82/83	90/91	Aug 14	$0.90	$0.10	9.00	$82.10	$90.90
83/84	90/91	Aug 14	$0.90	$0.10	9.00	$83.10	$90.90
78/79	83/84	Jul 31	$0.89	$0.11	8.09	$78.11	$83.89
79/80	84/85	Jul 31	$0.89	$0.11	8.09	$79.11	$84.89
81/82	83/84	Jul 31	$0.89	$0.11	8.09	$81.11	$83.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 7	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 14	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 24	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$89.00	$90.00	$91.00	Jul 17	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 17	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	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. 34 found (best net $-2.32, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$3.34	$1.66
$111.00	$112.00	1:2	Jul 24	-$0.33	$0.67
$112.00	$113.00	1:2	Jul 24	-$0.34	$0.66
$100.00	$105.00	1:2	Aug 21	-$4.35	$0.65
$110.00	$111.00	1:2	Jul 24	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 21	-$2.32	$2.68
$90.00	$85.00	1:2	Aug 21	-$3.38	$1.62
$91.00	$90.00	1:2	Jul 17	$0.00	$1.00
$96.00	$95.00	1:2	Jul 17	-$0.07	$0.93
$90.00	$89.00	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. 92 found (best yield 10.29%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Aug 28	$9.70	0.54	0.8%	10.29%	11.08%	11	27
$95.00	Aug 21	$9.65	0.55	0.8%	10.24%	11.02%	238	1.5K
$97.00	Aug 28	$8.90	0.52	2.9%	9.44%	12.35%	4	6
$98.00	Aug 28	$8.55	0.50	4.0%	9.07%	13.04%	2	6
$100.00	Aug 28	$8.40	0.47	6.1%	8.91%	15.00%	17	142
$95.00	Aug 14	$8.20	0.53	0.8%	8.70%	9.48%	13	90
$99.00	Aug 28	$8.15	0.48	5.0%	8.65%	13.67%	18	12
$100.00	Aug 21	$7.70	0.47	6.1%	8.17%	14.26%	9.3K	5.0K
$96.00	Aug 14	$7.65	0.52	1.9%	8.12%	9.96%	1	31
$95.00	Aug 7	$7.40	0.53	0.8%	7.85%	8.64%	65	238

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 412,322

Total Puts 158,683

Put/Call Ratio 0.38

Net Difference 253,639

Prior's Put/Call Breakdown

Total Calls 130,416

Total Puts 106,829

Put/Call Ratio 0.82

Net Difference 23,587

Prior 7-Day Put/Call Summary

Total Calls 1,055,171

Total Puts 738,170

Average Put/Call Ratio 0.77

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