MSTR - Options Database

MSTR

STRATEGY INC A

$153.92 +16.39%

$153.50 (-0.27%)🌙

as of 09/18 06:03 PM

(9/18 10:35) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,609,563

Calls: 1,043,212 (65%)

Puts: 566,351 (35%)

Prior (09/17) 358,183

Calls: 215,269 (60%)

Puts: 142,914 (40%)

Current vs Prior +349.37%

Calls: +384.61% (Calls)

Puts: +296.29% (Puts)

Prior 7-Day Total 2,653,068

Calls: 1,678,784 (63%)

Puts: 974,284 (37%)

Prior 7-Day Average 379,009

Calls: 239,826 (63%)

Puts: 139,183 (37%)

Current vs Prior 7-Day Avg +324.68%

Calls: +334.99%

Puts: +306.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $1.20B

Calls: $1.09B (91%)

Puts: $110.65M (9%)

Prior (09/17) $172.03M

Calls: $69.83M (41%)

Puts: $102.20M (59%)

Current vs Prior +598.55%

Calls: +1462.41%

Puts: +8.27%

Prior 7-Day Total $1.38B

Calls: $807.36M (58%)

Puts: $575.92M (42%)

Prior 7-Day Average $197.61M

Calls: $115.34M (58%)

Puts: $82.27M (42%)

Current vs Prior 7-Day Avg +508.13%

Calls: +845.99%

Puts: +34.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.54

Prior (09/17) 0.66

Current vs Prior -18.23%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -14.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,892,043

Calls: 1,656,232 (57%)

Puts: 1,235,811 (43%)

Prior (09/17) 2,826,390

Calls: 1,619,919 (57%)

Puts: 1,206,471 (43%)

Current vs Prior +2.32%

Prior 7-Day Total 19,381,178

Calls: 11,031,404 (57%)

Puts: 8,349,774 (43%)

Prior 7-Day Average 2,768,739

Calls: 1,575,914 (57%)

Puts: 1,192,824 (43%)

Current vs Prior 7-Day Avg +4.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.80% | 8.65%1.80% | 16.98%

Prior 3.60% | 8.04%3.60% | 16.62%

Current vs Prior +140.25% | +45.49%-50.00% | +2.14%

Prior 7-Day Avg 5.78% | 9.67%7.10% | 18.72%

Current vs 7-Day Avg +49.51% | +20.90%-74.64% | -9.32%

Prior 7-Day Eod 3.60% | 8.04%3.60% | 16.62%

Current vs 7-Day Eod +140.25% | +45.49%-50.00% | +2.14%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.07% | 3.75%

Calls: 2.26% | 3.48%

Puts: 3.88% | 4.01%

Prior 7.46% | 3.93%

Calls: 7.19% | 2.64%

Puts: 7.73% | 5.22%

Current vs Prior -58.85% | -4.58%

Prior 7-Day Avg 7.46% | 3.93%

Calls: 7.19% | 2.64%

Puts: 7.73% | 5.22%

Current vs 7-Day Avg -58.85% | -4.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.09B) vs puts ($110.65M). Massive premium surge with dollar volume up 599% vs prior. Dollar volume significantly above 7-day average (508% higher). Unusually high activity with volume up 349% vs prior - elevated interest.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 371 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	5.55	5.60	$5.57	0.9%	35.9K	0.49	1.1K
$140.00	Oct 16	19.65	19.90	$19.77	1.3%	2.1K	0.73	4.4K
$130.00	Sep 18	23.75	24.10	$23.93	1.5%	3.1K	1.00	10.5K
$125.00	Sep 18	28.70	29.15	$28.92	1.6%	9.3K	1.00	11.7K
$150.00	Oct 23	15.25	15.50	$15.38	1.6%	509	0.59	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	30.00	30.40	$30.20	1.3%	1	0.73	1.1K
$175.00	Oct 16	25.90	26.25	$26.08	1.3%	40	0.69	1.1K
$170.00	Oct 16	22.00	22.35	$22.18	1.6%	24	0.65	1.8K
$130.00	Oct 16	2.70	2.75	$2.73	1.8%	2.8K	0.16	3.8K
$140.00	Oct 2	2.64	2.69	$2.67	1.9%	1.9K	0.22	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.06)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.05	0.06	$0.06	16.7%	52.8K	0.11	3.9K
$182.50	Sep 25	0.70	0.76	$0.73	8.2%	434	0.09	3
$180.00	Sep 25	0.84	0.89	$0.87	5.7%	5.0K	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	0.20	0.22	$0.21	9.5%	1.1K	0.03	330
$125.00	Sep 25	0.15	0.16	$0.16	6.3%	4.2K	0.02	3.2K
$127.00	Sep 25	0.19	0.20	$0.20	5.0%	658	0.03	374
$130.00	Sep 25	0.27	0.28	$0.28	3.6%	7.2K	0.04	2.3K
$131.00	Sep 25	0.31	0.32	$0.32	3.1%	498	0.05	314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	29.55	30.15	$29.85	2.0%	95	1.00	396
$125.00	Sep 18	28.70	29.15	$28.92	1.6%	9.3K	1.00	11.7K
$126.00	Sep 18	27.55	28.20	$27.88	2.3%	307	1.00	329
$127.00	Sep 18	26.55	27.15	$26.85	2.2%	369	1.00	1.5K
$128.00	Sep 18	25.55	26.15	$25.85	2.3%	629	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	20.85	21.45	$21.15	2.8%	33	1.00	9
$180.00	Sep 18	25.85	26.45	$26.15	2.3%	13	1.00	646
$182.50	Sep 18	28.35	28.95	$28.65	2.1%	1	1.00	1
$170.00	Sep 18	15.85	16.45	$16.15	3.7%	75	1.00	5
$172.50	Sep 18	18.35	18.95	$18.65	3.2%	35	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 1.3M, top 104.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	3.80	4.05	$3.93	6.4%	104.8K	1.00	18.8K
$152.50	Sep 18	1.36	1.57	$1.47	14.3%	58.7K	1.00	605
$155.00	Sep 18	0.05	0.06	$0.06	16.7%	52.8K	0.11	3.9K
$145.00	Sep 18	8.80	9.10	$8.95	3.4%	52.1K	1.00	28.9K
$150.00	Sep 25	7.95	8.15	$8.05	2.5%	41.6K	0.62	2.7K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.01	$0.01	100.0%	46.3K	0.01	435
$140.00	Sep 18	0.01	$0.01	100.0%	39.3K	0.00	5.2K
$145.00	Sep 18	0.01	$0.01	100.0%	35.3K	0.01	3.0K
$144.00	Sep 18	0.01	$0.01	100.0%	22.9K	0.00	41
$148.00	Sep 18	0.01	$0.01	100.0%	18.2K	0.01	--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 15.67, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 30	$0.30	$4.70	$0.30	35%	15.67	$175.30
$149.00	$150.00	Sep 18	$0.35	$0.65	$0.35	100%	1.86	$149.35
$155.00	$160.00	Oct 30	$1.90	$3.10	$1.90	54%	1.63	$156.90
$150.00	$155.00	Oct 30	$2.22	$2.78	$2.22	59%	1.25	$152.22
$165.00	$170.00	Oct 30	$1.48	$3.52	$1.48	44%	2.38	$166.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$145.00	Oct 23	$0.28	$0.72	$0.28	36%	2.57	$145.72
$144.00	$143.00	Sep 25	$0.14	$0.86	$0.14	22%	6.14	$143.86
$141.00	$140.00	Oct 30	$0.25	$0.75	$0.25	31%	3.00	$140.75
$146.00	$145.00	Oct 30	$0.32	$0.68	$0.32	37%	2.12	$145.68
$129.00	$128.00	Oct 30	$0.15	$0.85	$0.15	19%	5.67	$128.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 2	$0.81	$0.81	$1.69	62%	0.48	$163.31
$162.50	$165.00	Sep 25	$0.63	$0.63	$1.87	68%	0.34	$163.13
$180.00	$182.50	Sep 25	$0.14	$0.14	$2.36	90%	0.06	$180.14
$175.00	$177.50	Sep 25	$0.20	$0.20	$2.30	86%	0.09	$175.20
$170.00	$172.50	Sep 25	$0.32	$0.32	$2.18	80%	0.15	$170.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.25	$2.25	$2.75	59%	0.82	$147.75
$145.00	$140.00	Oct 16	$1.85	$1.85	$3.15	66%	0.59	$143.15
$140.00	$135.00	Oct 16	$1.50	$1.50	$3.50	73%	0.43	$138.50
$135.00	$130.00	Oct 16	$1.17	$1.17	$3.83	78%	0.31	$133.83
$126.00	$125.00	Oct 30	$0.42	$0.42	$0.58	83%	0.72	$125.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 0.88% of stock, avg 12.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$0.06	$1.30	$1.36	$153.64	$156.36	0.88%
$152.50	Sep 18	$1.47	$0.02	$1.49	$151.01	$153.99	0.97%
$157.50	Sep 18	$0.01	$3.65	$3.66	$153.84	$161.16	2.38%
$150.00	Sep 18	$3.93	$0.01	$3.94	$146.06	$153.94	2.56%
$149.00	Sep 18	$4.28	$0.01	$4.29	$144.71	$153.29	2.79%
$148.00	Sep 18	$5.93	$0.01	$5.94	$142.06	$153.94	3.86%
$160.00	Sep 18	$0.01	$6.15	$6.16	$153.84	$166.16	4.00%
$147.00	Sep 18	$6.95	$0.01	$6.96	$140.04	$153.96	4.52%
$146.00	Sep 18	$7.93	$0.01	$7.94	$138.06	$153.94	5.16%
$162.50	Sep 18	$0.01	$8.65	$8.66	$153.84	$171.16	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.05% of stock, avg 9.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$152.50	Sep 18	$0.06	$0.02	$0.08	$152.42	$155.08
$165.00	$147.00	Sep 25	$2.50	$2.84	$5.34	$141.66	$170.34
$165.00	$148.00	Sep 25	$2.50	$3.20	$5.70	$142.30	$170.70
$162.50	$147.00	Sep 25	$3.13	$2.84	$5.97	$141.03	$168.47
$162.50	$148.00	Sep 25	$3.13	$3.20	$6.33	$141.67	$168.83
$165.00	$149.00	Sep 25	$2.50	$3.60	$6.10	$142.90	$171.10
$162.50	$149.00	Sep 25	$3.13	$3.60	$6.73	$142.27	$169.23
$160.00	$147.00	Sep 25	$3.78	$2.84	$6.62	$140.38	$166.62
$165.00	$150.00	Sep 25	$2.50	$4.00	$6.50	$143.50	$171.50
$160.00	$148.00	Sep 25	$3.78	$3.20	$6.98	$141.02	$166.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 0.16, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	175/178	Sep 25	$0.35	$2.15	74%	0.16	$137.65	$175.35
137/138	178/180	Sep 25	$0.29	$2.21	76%	0.13	$137.71	$177.79
137/138	162/165	Sep 25	$0.78	$1.72	57%	0.45	$137.22	$163.28
137/138	170/172	Sep 25	$0.47	$2.03	69%	0.23	$137.53	$170.47
137/138	172/175	Sep 25	$0.38	$2.12	72%	0.18	$137.62	$172.88
138/139	175/178	Sep 25	$0.34	$2.16	73%	0.16	$138.66	$175.34
138/139	178/180	Sep 25	$0.28	$2.22	75%	0.13	$138.72	$177.78
142/143	175/178	Sep 25	$0.53	$1.97	65%	0.27	$142.47	$175.53
137/138	168/170	Sep 25	$0.52	$1.98	65%	0.26	$137.48	$168.02
138/139	162/165	Sep 25	$0.77	$1.73	55%	0.45	$138.23	$163.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 1.34, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$1.36	$1.14	99%	0.84
$150.00	$152.50	$155.00	Sep 18	$1.05	$1.45	89%	1.38
$125.00	$130.00	$135.00	Oct 16	$0.06	$4.94	9%	82.33
$165.00	$170.00	$175.00	Oct 30	$0.13	$4.87	9%	37.46
$160.00	$165.00	$170.00	Oct 16	$0.22	$4.78	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$1.07	$1.43	93%	1.34
$150.00	$152.50	$155.00	Sep 18	$1.27	$1.23	88%	0.97
$160.00	$165.00	$170.00	Oct 23	$0.11	$4.89	10%	44.45
$155.00	$160.00	$165.00	Oct 9	$0.25	$4.75	14%	19.00
$155.00	$160.00	$165.00	Oct 23	$0.22	$4.78	11%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-1.15, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$167.50	$170.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Sep 18	-$1.15	$1.35
$175.00	$160.00	1:2	Oct 30	-$7.43	$7.57
$152.50	$150.00	1:2	Sep 18	$0.00	$2.50
$129.00	$128.00	1:2	Sep 25	-$0.13	$0.87
$125.00	$124.00	1:2	Sep 25	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.79%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Oct 30	$10.45	0.44	7.2%	6.79%	13.99%	347	57
$170.00	Oct 30	$9.05	0.39	10.4%	5.88%	16.33%	526	314
$160.00	Oct 30	$12.20	0.49	4.0%	7.93%	11.88%	439	298
$180.00	Oct 30	$6.65	0.32	16.9%	4.32%	21.26%	481	402
$175.00	Oct 30	$7.55	0.35	13.7%	4.91%	18.60%	109	46
$155.00	Oct 30	$14.25	0.54	0.7%	9.26%	9.96%	139	115
$165.00	Oct 23	$9.10	0.42	7.2%	5.91%	13.11%	149	267
$160.00	Oct 23	$10.85	0.47	4.0%	7.05%	11.00%	360	363
$170.00	Oct 23	$7.75	0.37	10.4%	5.04%	15.48%	318	429
$175.00	Oct 23	$6.55	0.33	13.7%	4.26%	17.95%	270	335

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 1,043,212

Total Puts 566,351

Put/Call Ratio 0.54

Net Difference 476,861

Prior's Put/Call Breakdown

Total Calls 215,269

Total Puts 142,914

Put/Call Ratio 0.66

Net Difference 72,355

Prior 7-Day Put/Call Summary

Total Calls 1,678,784

Total Puts 974,284

Average Put/Call Ratio 0.64

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