MSTR - Options Database

MSTR

STRATEGY INC A

$94.85 +0.87%

$94.80 (-0.05%)🌙

as of 07/17 06:05 PM

(7/17 15:09) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 643,386

Calls: 455,540 (71%)

Puts: 187,846 (29%)

Prior (07/16) 271,851

Calls: 143,428 (53%)

Puts: 128,423 (47%)

Current vs Prior +136.67%

Calls: +217.61% (Calls)

Puts: +46.27% (Puts)

Prior 7-Day Total 2,153,531

Calls: 1,336,827 (62%)

Puts: 816,704 (38%)

Prior 7-Day Average 307,647

Calls: 190,975 (62%)

Puts: 116,672 (38%)

Current vs Prior 7-Day Avg +109.13%

Calls: +138.53%

Puts: +61.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $212.59M

Calls: $139.15M (65%)

Puts: $73.45M (35%)

Prior (07/16) $232.90M

Calls: $25.70M (11%)

Puts: $207.21M (89%)

Current vs Prior -8.72%

Calls: +441.48%

Puts: -64.55%

Prior 7-Day Total $961.60M

Calls: $332.33M (35%)

Puts: $629.27M (65%)

Prior 7-Day Average $137.37M

Calls: $47.48M (35%)

Puts: $89.90M (65%)

Current vs Prior 7-Day Avg +54.76%

Calls: +193.09%

Puts: -18.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.41

Prior (07/16) 0.90

Current vs Prior -53.95%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -41.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 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 17,988,680

Calls: 9,396,938 (52%)

Puts: 8,591,742 (48%)

Prior 7-Day Average 2,569,811

Calls: 1,342,419 (52%)

Puts: 1,227,391 (48%)

Current vs Prior 7-Day Avg +8.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.05% | 9.41%1.05% | 21.12%

Prior 4.52% | 10.11%4.52% | 21.78%

Current vs Prior +108.30% | +38.23%-76.67% | -3.04%

Prior 7-Day Avg 6.53% | 11.56%8.20% | 23.53%

Current vs 7-Day Avg +44.16% | +20.93%-87.14% | -10.27%

Prior 7-Day Eod 4.52% | 10.11%4.52% | 21.78%

Current vs 7-Day Eod +108.30% | +38.23%-76.67% | -3.04%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.34% | 6.71%

Calls: 22.81% | 7.83%

Puts: 17.86% | 5.59%

Prior 8.72% | 7.11%

Calls: 7.69% | 8.33%

Puts: 9.75% | 5.88%

Current vs Prior +133.26% | -5.63%

Prior 7-Day Avg 9.42% | 7.38%

Calls: 9.88% | 7.73%

Puts: 8.96% | 7.03%

Current vs 7-Day Avg +115.86% | -9.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($139.15M). Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 137% vs prior - elevated interest. Volume explosion - 109% above 7-day average (643,386 vs avg 307,647).

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 183 of results (avg 6.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	18.50	18.95	$18.73	2.4%	--	0.98	257
$95.00	Jul 24	4.10	4.20	$4.15	2.4%	16.8K	0.51	1.6K
$77.00	Jul 17	17.50	17.95	$17.73	2.5%	--	0.98	431
$79.00	Jul 17	15.50	16.00	$15.75	3.2%	1	0.98	76
$78.00	Jul 17	16.50	17.05	$16.77	3.3%	1	0.98	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	12.65	13.05	$12.85	3.1%	348	0.53	4.0K
$90.00	Aug 21	7.35	7.60	$7.48	3.3%	561	0.37	5.9K
$110.00	Aug 21	19.35	20.05	$19.70	3.6%	93	0.67	5.3K
$105.00	Aug 21	15.80	16.45	$16.13	4.0%	64	0.60	1.9K
$113.00	Jul 24	18.20	18.95	$18.58	4.0%	55	0.92	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 24	0.43	0.50	$0.47	14.9%	573	0.10	456
$110.00	Jul 24	0.52	0.57	$0.54	9.3%	3.7K	0.11	3.4K
$108.00	Jul 24	0.65	0.75	$0.70	14.3%	492	0.14	487
$107.00	Jul 24	0.76	0.85	$0.81	11.1%	472	0.15	370
$106.00	Jul 24	0.91	0.99	$0.95	8.4%	463	0.17	541

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	0.50	0.58	$0.54	14.8%	2.9K	0.10	515
$83.00	Jul 24	0.61	0.69	$0.65	12.3%	215	0.12	319
$84.00	Jul 24	0.74	0.89	$0.82	18.3%	190	0.14	718
$85.00	Jul 24	0.89	0.95	$0.92	6.5%	2.7K	0.15	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	14.50	15.00	$14.75	3.4%	31	1.00	343
$81.00	Jul 17	13.50	14.05	$13.78	4.0%	1	1.00	9
$82.00	Jul 17	12.50	13.05	$12.78	4.3%	1	1.00	45
$85.00	Jul 17	9.50	10.05	$9.78	5.6%	75	1.00	1.3K
$87.00	Jul 17	7.50	8.05	$7.78	7.1%	47	0.99	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 17	1.77	2.50	$2.13	34.3%	283	1.00	381
$97.50	Jul 17	2.45	3.00	$2.73	20.1%	458	1.00	787
$98.00	Jul 17	3.00	3.50	$3.25	15.4%	134	1.00	1.1K
$98.50	Jul 17	3.45	4.00	$3.73	14.7%	3	1.00	281
$99.00	Jul 17	4.00	4.50	$4.25	11.8%	104	1.00	370

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 507.0K, top 41.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.00	0.01	$0.01	100.0%	41.5K	0.00	37.3K
$99.00	Jul 17	0.00	0.01	$0.01	100.0%	36.4K	0.01	34.0K
$102.00	Jul 24	1.55	1.75	$1.65	12.1%	35.2K	0.27	524
$96.00	Jul 24	3.60	3.75	$3.68	4.1%	26.8K	0.48	2.3K
$104.00	Jul 17	0.00	0.01	$0.01	100.0%	21.4K	0.01	19.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 24	2.41	2.67	$2.54	10.2%	8.5K	0.34	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
$95.00	Jul 17	0.16	0.31	$0.24	62.5%	6.2K	0.63	5.9K
$91.50	Jul 17	0.00	0.13	$0.07	185.7%	5.4K	0.07	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 494.0%, max 1449.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 17	Jul 24	1423.4%	91.9%	1449.1%	--	283
$78.00	Jul 17	Jul 24	1279.1%	91.6%	1297.1%	41	165
$79.00	Jul 17	Jul 24	1206.0%	90.9%	1227.2%	41	79
$83.00	Jul 17	Aug 7	922.6%	90.4%	920.4%	--	144
$113.00	Jul 17	Jul 31	828.0%	87.1%	850.7%	40	706

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 17	Jul 24	1423.4%	91.9%	1449.1%	482	2.2K
$77.00	Jul 17	Jul 31	1350.6%	95.6%	1312.9%	488	1.3K
$78.00	Jul 17	Jul 31	1279.1%	93.3%	1271.1%	487	1.3K
$79.00	Jul 17	Jul 31	1206.0%	93.2%	1194.1%	102	632
$83.00	Jul 17	Aug 28	922.6%	90.5%	919.4%	42	618

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Jul 24	$0.11	$0.89	$0.11	8.09	$107.11
$104.00	$105.00	Jul 24	$0.12	$0.88	$0.12	7.33	$104.12
$109.00	$110.00	Jul 31	$0.12	$0.88	$0.12	7.33	$109.12
$87.00	$90.00	Aug 28	$0.40	$2.60	$0.40	6.50	$87.40
$105.00	$106.00	Jul 24	$0.14	$0.86	$0.14	6.14	$105.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$76.00	Jul 24	$0.10	$0.90	$0.10	9.00	$76.90
$85.00	$84.00	Jul 24	$0.10	$0.90	$0.10	9.00	$84.90
$83.00	$82.00	Jul 24	$0.11	$0.89	$0.11	8.09	$82.89
$81.00	$80.00	Jul 31	$0.11	$0.89	$0.11	8.09	$80.89
$81.00	$80.00	Jul 24	$0.12	$0.88	$0.12	7.33	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 24	$1.80	$1.80	$0.20	9.00	$81.80
$82.00	$83.00	Jul 24	$0.87	$0.87	$0.13	6.69	$82.87
$80.00	$81.00	Aug 7	$0.87	$0.87	$0.13	6.69	$80.87
$81.00	$83.00	Jul 31	$1.70	$1.70	$0.30	5.67	$82.70
$84.00	$85.00	Jul 24	$0.83	$0.83	$0.17	4.88	$84.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$112.00	$111.00	Jul 31	$0.90	$0.90	$0.10	9.00	$111.10
$106.00	$105.00	Jul 24	$0.85	$0.85	$0.15	5.67	$105.15
$107.00	$106.00	Jul 24	$0.85	$0.85	$0.15	5.67	$106.15
$111.00	$110.00	Jul 31	$0.85	$0.85	$0.15	5.67	$110.15
$113.00	$112.00	Jul 31	$0.85	$0.85	$0.15	5.67	$112.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.66, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 17	Jul 24	$0.32	1423.4%	91.9%
$78.00	Jul 17	Jul 24	$0.33	1279.1%	91.6%
$79.00	Jul 17	Jul 24	$0.38	1206.0%	90.9%
$113.00	Jul 17	Jul 24	$0.38	828.0%	86.7%
$80.00	Jul 17	Jul 24	$0.40	823.4%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 17	Jul 24	$0.11	1423.4%	91.9%
$77.00	Jul 17	Jul 24	$0.21	1350.6%	95.7%
$78.00	Jul 17	Jul 24	$0.22	1279.1%	91.6%
$79.00	Jul 17	Jul 24	$0.28	1206.0%	90.9%
$112.00	Jul 17	Jul 24	$0.28	790.2%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.37% of stock, avg 15.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Jul 17	$0.11	$0.24	$0.35	$94.65	$95.35	0.37%
$94.00	Jul 17	$0.76	$0.04	$0.80	$93.20	$94.80	0.84%
$96.00	Jul 17	$0.02	$1.25	$1.27	$94.73	$97.27	1.34%
$93.50	Jul 17	$1.26	$0.06	$1.32	$92.18	$94.82	1.39%
$93.00	Jul 17	$1.74	$0.01	$1.75	$91.25	$94.75	1.85%
$96.50	Jul 17	$0.07	$1.69	$1.76	$94.74	$98.26	1.86%
$97.00	Jul 17	$0.01	$2.13	$2.14	$94.86	$99.14	2.26%
$92.50	Jul 17	$2.26	$0.01	$2.27	$90.23	$94.77	2.39%
$97.50	Jul 17	$0.01	$2.73	$2.74	$94.76	$100.24	2.89%
$92.00	Jul 17	$2.75	$0.01	$2.76	$89.24	$94.76	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.06% of stock, avg 13.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$94.00	Jul 17	$0.02	$0.04	$0.06	$93.94	$96.06
$96.00	$93.50	Jul 17	$0.02	$0.06	$0.08	$93.42	$96.08
$96.00	$91.50	Jul 17	$0.02	$0.07	$0.09	$91.41	$96.09
$96.50	$94.00	Jul 17	$0.07	$0.04	$0.11	$93.89	$96.61
$96.50	$93.50	Jul 17	$0.07	$0.06	$0.13	$93.37	$96.63
$96.50	$91.50	Jul 17	$0.07	$0.07	$0.14	$91.36	$96.64
$95.00	$94.00	Jul 17	$0.11	$0.04	$0.15	$93.85	$95.15
$95.00	$93.50	Jul 17	$0.11	$0.06	$0.17	$93.33	$95.17
$95.00	$91.50	Jul 17	$0.11	$0.07	$0.18	$91.32	$95.18
$98.00	$91.00	Jul 24	$2.87	$2.54	$5.41	$85.59	$103.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 14.38, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/79	81/83	Jul 31	$1.87	$0.13	14.38	$77.13	$82.87
79/80	81/83	Jul 31	$1.83	$0.17	10.76	$78.17	$82.83
76/77	86/87	Jul 24	$0.90	$0.10	9.00	$76.10	$86.90
84/85	86/87	Jul 24	$0.90	$0.10	9.00	$84.10	$86.90
81/82	85/86	Aug 7	$0.90	$0.10	9.00	$81.10	$85.90
81/82	87/88	Aug 7	$0.90	$0.10	9.00	$81.10	$87.90
84/85	95/96	Aug 14	$0.90	$0.10	9.00	$84.10	$95.90
81/82	88/89	Jul 31	$0.89	$0.11	8.09	$81.11	$88.89
83/84	90/91	Jul 31	$0.89	$0.11	8.09	$83.11	$90.89
84/85	86/87	Jul 31	$0.89	$0.11	8.09	$84.11	$86.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Jul 24	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 31	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Aug 7	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Aug 7	$0.05	$0.95	19.00
$95.00	$100.00	$105.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Jul 24	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Aug 7	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Aug 7	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Aug 7	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	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. 43 found (best net $-2.30, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$3.50	$1.50
$112.00	$113.00	1:2	Jul 24	-$0.34	$0.66
$110.00	$111.00	1:2	Jul 24	-$0.40	$0.60
$100.00	$105.00	1:2	Aug 21	-$4.40	$0.60
$111.00	$112.00	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	-$2.30	$2.70
$90.00	$85.00	1:2	Aug 21	-$3.52	$1.48
$77.00	$76.00	1:2	Jul 17	-$0.07	$0.93
$78.00	$77.00	1:2	Jul 17	-$0.07	$0.93
$79.00	$78.00	1:2	Jul 17	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 10.33%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Aug 21	$9.80	0.55	0.2%	10.33%	10.49%	263	1.5K
$95.00	Aug 28	$9.00	0.57	0.2%	9.49%	9.65%	11	27
$97.00	Aug 28	$8.90	0.54	2.3%	9.38%	11.65%	4	6
$100.00	Aug 28	$8.40	0.49	5.4%	8.86%	14.29%	26	142
$95.00	Aug 14	$8.20	0.53	0.2%	8.65%	8.80%	15	90
$100.00	Aug 21	$7.85	0.47	5.4%	8.28%	13.71%	9.5K	5.0K
$99.00	Aug 28	$7.85	0.51	4.4%	8.28%	12.65%	18	12
$96.00	Aug 14	$7.65	0.52	1.2%	8.07%	9.28%	1	31
$95.00	Aug 7	$7.40	0.54	0.2%	7.80%	7.96%	90	238
$101.00	Aug 28	$7.40	0.49	6.5%	7.80%	14.29%	1	3

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 455,540

Total Puts 187,846

Put/Call Ratio 0.41

Net Difference 267,694

Prior's Put/Call Breakdown

Total Calls 143,428

Total Puts 128,423

Put/Call Ratio 0.90

Net Difference 15,005

Prior 7-Day Put/Call Summary

Total Calls 1,336,827

Total Puts 816,704

Average Put/Call Ratio 0.71

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