MSTR - Options Database

MSTR

STRATEGY INC A

$145.80 -5.00%

$144.92 (-0.60%)🌙

as of 10/22 06:07 PM

(10/21 10:05) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 18:03)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 422,160

Calls: 248,182 (59%)

Puts: 173,978 (41%)

Prior (10/20) 294,027

Calls: 166,497 (57%)

Puts: 127,530 (43%)

Current vs Prior +43.58%

Calls: +49.06% (Calls)

Puts: +36.42% (Puts)

Prior 7-Day Total 2,736,207

Calls: 1,673,043 (61%)

Puts: 1,063,164 (39%)

Prior 7-Day Average 390,886

Calls: 239,006 (61%)

Puts: 151,880 (39%)

Current vs Prior 7-Day Avg +8.00%

Calls: +3.84%

Puts: +14.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $166.19M

Calls: $85.16M (51%)

Puts: $81.03M (49%)

Prior (10/20) $151.64M

Calls: $100.84M (66%)

Puts: $50.80M (34%)

Current vs Prior +9.60%

Calls: -15.54%

Puts: +59.50%

Prior 7-Day Total $1.66B

Calls: $1.06B (64%)

Puts: $599.33M (36%)

Prior 7-Day Average $236.80M

Calls: $151.19M (64%)

Puts: $85.62M (36%)

Current vs Prior 7-Day Avg -29.82%

Calls: -43.67%

Puts: -5.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.70

Prior (10/20) 0.77

Current vs Prior -8.48%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +2.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 2,541,352

Calls: 1,393,398 (55%)

Puts: 1,147,954 (45%)

Prior (10/20) 2,432,242

Calls: 1,356,813 (56%)

Puts: 1,075,429 (44%)

Current vs Prior +4.49%

Prior 7-Day Total 17,431,176

Calls: 9,810,466 (56%)

Puts: 7,620,710 (44%)

Prior 7-Day Average 2,490,168

Calls: 1,401,495 (56%)

Puts: 1,088,672 (44%)

Current vs Prior 7-Day Avg +2.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.05% | 9.61%16.58% | 23.99%

Prior 5.79% | 9.97%16.35% | 23.33%

Current vs Prior -30.08% | -3.63%+1.45% | +2.83%

Prior 7-Day Avg 6.19% | 9.87%8.66% | 20.36%

Current vs 7-Day Avg -34.65% | -2.66%+91.55% | +17.83%

Prior 7-Day Eod 5.79% | 9.97%16.35% | 23.33%

Current vs 7-Day Eod -30.08% | -3.63%+1.45% | +2.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 3.54%

Calls: 2.70% | 3.61%

Puts: 2.47% | 3.48%

Prior 3.66% | 2.78%

Calls: 4.38% | 3.08%

Puts: 2.94% | 2.47%

Current vs Prior -29.51% | +27.34%

Prior 7-Day Avg 3.66% | 2.78%

Calls: 4.38% | 3.08%

Puts: 2.94% | 2.47%

Current vs 7-Day Avg -29.51% | +27.34%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 222 of results (avg 5.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Nov 20	22.80	23.10	$22.95	1.3%	50	0.77	5
$135.00	Nov 20	18.05	18.30	$18.18	1.4%	72	0.69	42.3K
$131.00	Nov 20	20.70	21.00	$20.85	1.4%	6	0.74	11
$137.00	Nov 20	16.80	17.05	$16.93	1.5%	4	0.66	88
$138.00	Nov 20	16.20	16.45	$16.33	1.5%	50	0.65	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	27.65	28.00	$27.83	1.3%	--	0.75	2.2K
$165.00	Nov 20	23.70	24.05	$23.88	1.5%	139	0.70	3.0K
$160.00	Nov 20	20.10	20.40	$20.25	1.5%	427	0.64	4.5K
$162.50	Nov 20	21.85	22.20	$22.03	1.6%	--	0.67	154
$152.50	Nov 20	15.20	15.45	$15.33	1.6%	143	0.55	145

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.18)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 23	0.16	0.19	$0.18	16.7%	15.2K	0.06	9.5K
$155.00	Oct 23	0.30	0.32	$0.31	6.5%	20.7K	0.10	29.0K
$152.50	Oct 23	0.59	0.62	$0.61	4.9%	22.8K	0.17	13.7K
$170.00	Oct 30	0.85	0.94	$0.90	10.0%	2.6K	0.11	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Oct 23	0.23	0.25	$0.24	8.3%	1.4K	0.07	2.1K
$135.00	Oct 23	0.17	0.20	$0.19	15.8%	6.5K	0.06	3.5K
$137.00	Oct 23	0.30	0.33	$0.32	9.4%	608	0.09	1.7K
$138.00	Oct 23	0.40	0.43	$0.42	7.1%	2.9K	0.12	4.0K
$139.00	Oct 23	0.52	0.56	$0.54	7.4%	931	0.15	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	24.15	27.80	$25.98	14.0%	43	1.00	304
$117.00	Oct 23	28.40	30.95	$29.67	8.6%	9	1.00	15
$124.00	Oct 23	19.95	23.95	$21.95	18.2%	76	0.99	86
$125.00	Oct 23	19.30	21.85	$20.58	12.4%	76	0.99	330
$126.00	Oct 23	18.25	21.95	$20.10	18.4%	44	0.99	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 23	9.00	10.00	$9.50	10.5%	1.2K	1.00	3.5K
$157.50	Oct 23	11.60	13.85	$12.73	17.7%	253	1.00	1.1K
$160.00	Oct 23	13.85	15.95	$14.90	14.1%	633	1.00	4.6K
$162.50	Oct 23	16.40	16.95	$16.67	3.3%	191	1.00	407
$165.00	Oct 23	17.50	21.15	$19.33	18.9%	670	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 359.2K, top 25.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 23	0.59	0.62	$0.61	4.9%	22.8K	0.17	13.7K
$150.00	Oct 23	1.07	1.15	$1.11	7.2%	22.0K	0.28	16.3K
$155.00	Oct 23	0.30	0.32	$0.31	6.5%	20.7K	0.10	29.0K
$148.00	Oct 23	1.74	1.80	$1.77	3.4%	16.9K	0.39	21.7K
$157.50	Oct 23	0.16	0.19	$0.18	16.7%	15.2K	0.06	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	0.68	0.73	$0.71	7.0%	25.5K	0.18	6.4K
$145.00	Oct 23	2.22	2.26	$2.24	1.8%	8.2K	0.45	4.4K
$135.00	Oct 23	0.17	0.20	$0.19	15.8%	6.5K	0.06	3.5K
$125.00	Oct 23	0.03	0.04	$0.04	25.0%	6.1K	0.01	4.0K
$144.00	Oct 23	1.81	1.84	$1.83	1.6%	5.9K	0.39	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 29.4%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Oct 23	Dec 4	93.8%	67.9%	38.2%	1.2K	2.2K
$143.00	Oct 23	Nov 20	97.2%	71.1%	36.7%	1.3K	1.5K
$145.00	Oct 23	Dec 4	91.0%	67.3%	35.2%	9.9K	11.6K
$141.00	Oct 23	Nov 20	94.7%	71.4%	32.7%	439	8.9K
$142.00	Oct 23	Nov 20	94.3%	71.2%	32.5%	8.3K	6.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Oct 23	Dec 4	93.8%	67.9%	38.2%	25.5K	6.4K
$143.00	Oct 23	Nov 20	97.2%	71.1%	36.7%	3.5K	2.5K
$145.00	Oct 23	Nov 27	91.0%	68.2%	33.5%	8.5K	5.1K
$141.00	Oct 23	Nov 20	94.7%	71.4%	32.7%	2.5K	1.9K
$142.00	Oct 23	Nov 20	94.3%	71.2%	32.5%	3.5K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 1.34, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 27	$2.14	$2.86	$2.14	68%	1.34	$137.14
$120.00	$125.00	Nov 27	$3.05	$1.95	$3.05	83%	0.64	$123.05
$125.00	$130.00	Dec 4	$2.98	$2.02	$2.98	76%	0.68	$127.98
$130.00	$135.00	Dec 4	$2.73	$2.27	$2.73	72%	0.83	$132.73
$130.00	$135.00	Nov 13	$3.06	$1.94	$3.06	77%	0.63	$133.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$155.00	Dec 4	$5.62	$4.38	$5.62	66%	0.78	$159.38
$157.50	$155.00	Nov 13	$1.06	$1.44	$1.06	64%	1.36	$156.44
$155.00	$152.50	Oct 30	$1.55	$0.95	$1.55	69%	0.61	$153.45
$144.00	$143.00	Oct 23	$0.23	$0.77	$0.23	39%	3.35	$143.77
$136.00	$135.00	Oct 30	$0.15	$0.85	$0.15	26%	5.67	$135.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.20, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Dec 4	$2.73	$2.73	$2.27	60%	1.20	$162.73
$170.00	$172.50	Nov 6	$0.50	$0.50	$2.00	82%	0.25	$170.50
$146.00	$147.00	Oct 23	$0.55	$0.55	$0.45	49%	1.22	$146.55
$170.00	$172.50	Oct 30	$0.28	$0.28	$2.22	89%	0.13	$170.28
$152.50	$155.00	Oct 23	$0.30	$0.30	$2.20	83%	0.14	$152.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Dec 4	$2.10	$2.10	$2.90	66%	0.72	$132.90
$140.00	$135.00	Nov 27	$2.18	$2.18	$2.82	61%	0.77	$137.82
$140.00	$135.00	Dec 4	$2.20	$2.20	$2.80	61%	0.79	$137.80
$140.00	$135.00	Nov 13	$1.93	$1.93	$3.07	62%	0.63	$138.07
$130.00	$125.00	Nov 27	$1.41	$1.41	$3.59	73%	0.39	$128.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.01, cheapest $3.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Oct 23	Oct 30	$3.90	97.2%	78.5%
$144.00	Oct 23	Oct 30	$3.98	91.6%	78.3%
$145.00	Oct 23	Oct 30	$4.05	91.0%	78.1%
$148.00	Oct 23	Oct 30	$4.03	91.1%	79.2%
$146.00	Oct 23	Oct 30	$4.11	91.6%	79.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Oct 23	Oct 30	$3.75	97.2%	78.5%
$144.00	Oct 23	Oct 30	$3.97	91.6%	78.3%
$145.00	Oct 23	Oct 30	$4.04	91.0%	78.1%
$148.00	Oct 23	Oct 30	$4.03	91.1%	79.2%
$146.00	Oct 23	Oct 30	$4.06	91.6%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.66% of stock, avg 12.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Oct 23	$2.09	$3.25	$5.34	$141.66	$152.34	3.66%
$146.00	Oct 23	$2.64	$2.72	$5.36	$140.64	$151.36	3.68%
$145.00	Oct 23	$3.18	$2.24	$5.42	$139.58	$150.42	3.72%
$144.00	Oct 23	$3.75	$1.83	$5.58	$138.42	$149.58	3.83%
$148.00	Oct 23	$1.77	$3.85	$5.62	$142.38	$153.62	3.85%
$149.00	Oct 23	$1.42	$4.50	$5.92	$143.08	$154.92	4.06%
$143.00	Oct 23	$4.40	$1.60	$6.00	$137.00	$149.00	4.12%
$142.00	Oct 23	$4.88	$1.21	$6.09	$135.91	$148.09	4.18%
$150.00	Oct 23	$1.11	$5.23	$6.34	$143.66	$156.34	4.35%
$141.00	Oct 23	$5.65	$0.95	$6.60	$134.40	$147.60	4.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.07% of stock, avg 9.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$141.00	Oct 23	$0.61	$0.95	$1.56	$139.44	$154.06
$152.50	$142.00	Oct 23	$0.61	$1.21	$1.82	$140.18	$154.32
$150.00	$141.00	Oct 23	$1.11	$0.95	$2.06	$138.94	$152.06
$150.00	$142.00	Oct 23	$1.11	$1.21	$2.32	$139.68	$152.32
$152.50	$143.00	Oct 23	$0.61	$1.60	$2.21	$140.79	$154.71
$149.00	$141.00	Oct 23	$1.42	$0.95	$2.37	$138.63	$151.37
$149.00	$142.00	Oct 23	$1.42	$1.21	$2.63	$139.37	$151.63
$150.00	$143.00	Oct 23	$1.11	$1.60	$2.71	$140.29	$152.71
$149.00	$143.00	Oct 23	$1.42	$1.60	$3.02	$139.98	$152.02
$152.50	$144.00	Oct 23	$0.61	$1.83	$2.44	$141.56	$154.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 2.50, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/135	165/170	Dec 4	$3.57	$1.43	32%	2.50	$131.43	$168.57
117/118	149/150	Oct 23	$0.41	$0.59	65%	0.69	$117.59	$149.41
128/129	149/150	Oct 23	$0.42	$0.58	63%	0.72	$128.58	$149.42
142/143	149/150	Oct 23	$0.70	$0.30	33%	2.33	$142.30	$149.70
140/141	149/150	Oct 23	$0.55	$0.45	44%	1.22	$140.45	$149.55
139/140	149/150	Oct 23	$0.48	$0.52	48%	0.92	$139.52	$149.48
141/142	149/150	Oct 23	$0.57	$0.43	39%	1.33	$141.43	$149.57
138/139	149/150	Oct 23	$0.43	$0.57	52%	0.75	$138.57	$149.43
117/118	155/158	Oct 23	$0.23	$2.27	88%	0.10	$117.77	$155.23
117/118	152/155	Oct 23	$0.40	$2.10	80%	0.19	$117.60	$152.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 27	$0.20	$4.80	12%	24.00
$155.00	$160.00	$165.00	Nov 27	$0.18	$4.82	11%	26.78
$150.00	$152.50	$155.00	Oct 23	$0.20	$2.30	18%	11.50
$152.50	$155.00	$157.50	Nov 13	$0.05	$2.45	7%	49.00
$155.00	$157.50	$160.00	Oct 23	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Dec 4	$0.10	$4.90	12%	49.00
$145.00	$150.00	$155.00	Nov 27	$0.11	$4.89	12%	44.45
$135.00	$140.00	$145.00	Nov 27	$0.14	$4.86	13%	34.71
$120.00	$125.00	$130.00	Dec 4	$0.05	$4.95	9%	99.00
$125.00	$130.00	$135.00	Nov 27	$0.21	$4.79	11%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.62, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Dec 4	-$4.14	$5.86
$150.00	$152.50	1:2	Oct 23	-$0.11	$2.39
$152.50	$155.00	1:2	Oct 23	-$0.01	$2.49
$155.00	$157.50	1:2	Oct 23	-$0.05	$2.45
$157.50	$160.00	1:2	Oct 23	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$140.00	1:2	Dec 4	-$1.62	$13.38
$125.00	$120.00	1:2	Nov 6	-$0.42	$4.58
$131.00	$130.00	1:2	Oct 23	-$0.05	$0.95
$134.00	$133.00	1:2	Oct 23	-$0.08	$0.92
$122.00	$121.00	1:2	Oct 23	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.51%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Nov 27	$10.95	0.50	2.9%	7.51%	10.39%	210	152
$155.00	Nov 27	$9.00	0.44	6.3%	6.17%	12.48%	496	377
$160.00	Nov 27	$7.40	0.38	9.7%	5.08%	14.81%	144	315
$165.00	Dec 4	$6.00	0.34	13.2%	4.12%	17.28%	68	--
$165.00	Nov 27	$5.90	0.33	13.2%	4.05%	17.22%	185	315
$152.50	Nov 20	$9.15	0.46	4.6%	6.28%	10.87%	217	109
$160.00	Dec 4	$6.40	0.41	9.7%	4.39%	14.13%	373	--
$150.00	Nov 20	$10.15	0.49	2.9%	6.96%	9.84%	2.7K	6.0K
$149.00	Nov 20	$10.55	0.50	2.2%	7.24%	9.43%	106	316
$148.00	Nov 20	$11.00	0.52	1.5%	7.54%	9.05%	93	373

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 248,182

Total Puts 173,978

Put/Call Ratio 0.70

Net Difference 74,204

Prior's Put/Call Breakdown

Total Calls 166,497

Total Puts 127,530

Put/Call Ratio 0.77

Net Difference 38,967

Prior 7-Day Put/Call Summary

Total Calls 1,673,043

Total Puts 1,063,164

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