MSTR - Options Database

MSTR

STRATEGY INC A

$141.40 +1.13%

$140.88 (-0.37%)🌙

as of 10/27 06:08 PM

(10/26 18:07) ◀

Tuesday, October 27, 2026 (6:08pm)

▶ (10/28 14:06)

◀ 10/27 18:08 ▶

Option Volume

Detail

ℹ

Current (10/27) 163,151

Calls: 89,876 (55%)

Puts: 73,275 (45%)

Prior (10/26) 230,403

Calls: 127,676 (55%)

Puts: 102,727 (45%)

Current vs Prior -29.19%

Calls: -29.61% (Calls)

Puts: -28.67% (Puts)

Prior 7-Day Total 3,162,469

Calls: 1,904,166 (60%)

Puts: 1,258,303 (40%)

Prior 7-Day Average 451,781

Calls: 272,023 (60%)

Puts: 179,757 (40%)

Current vs Prior 7-Day Avg -63.89%

Calls: -66.96%

Puts: -59.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $78.94M

Calls: $48.18M (61%)

Puts: $30.75M (39%)

Prior (10/26) $141.58M

Calls: $92.45M (65%)

Puts: $49.13M (35%)

Current vs Prior -44.24%

Calls: -47.88%

Puts: -37.40%

Prior 7-Day Total $1.50B

Calls: $928.55M (62%)

Puts: $570.27M (38%)

Prior 7-Day Average $214.12M

Calls: $132.65M (62%)

Puts: $81.47M (38%)

Current vs Prior 7-Day Avg -63.13%

Calls: -63.68%

Puts: -62.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.82

Prior (10/26) 0.80

Current vs Prior +1.33%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +14.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 2,425,831

Calls: 1,353,251 (56%)

Puts: 1,072,580 (44%)

Prior (10/26) 2,381,419

Calls: 1,329,628 (56%)

Puts: 1,051,791 (44%)

Current vs Prior +1.86%

Prior 7-Day Total 17,066,379

Calls: 9,518,285 (56%)

Puts: 7,548,094 (44%)

Prior 7-Day Average 2,438,054

Calls: 1,359,755 (56%)

Puts: 1,078,299 (44%)

Current vs Prior 7-Day Avg -0.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 7.23% | 10.86%15.47% | 23.02%

Prior 7.92% | 11.74%15.97% | 23.44%

Current vs Prior -8.70% | -7.44%-3.11% | -1.81%

Prior 7-Day Avg 6.77% | 10.78%12.65% | 22.44%

Current vs 7-Day Avg +6.80% | +0.78%+22.37% | +2.59%

Prior 7-Day Eod 7.92% | 11.74%15.97% | 23.44%

Current vs 7-Day Eod -8.70% | -7.44%-3.11% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 3.54%

Calls: 2.70% | 3.61%

Puts: 2.47% | 3.48%

Prior 2.58% | 3.54%

Calls: 2.70% | 3.61%

Puts: 2.47% | 3.48%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.20% | 3.11%

Calls: 3.66% | 3.31%

Puts: 2.74% | 2.90%

Current vs 7-Day Avg -19.30% | +13.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($48.18M).

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 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 231 of results (avg 4.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	20.80	21.00	$20.90	1.0%	27	0.77	1.5K
$127.00	Oct 30	15.05	15.20	$15.13	1.0%	16	0.90	52
$120.00	Nov 20	24.60	24.85	$24.73	1.0%	46	0.83	1.8K
$150.00	Oct 30	1.88	1.90	$1.89	1.1%	5.7K	0.27	11.0K
$129.00	Nov 20	17.95	18.15	$18.05	1.1%	12	0.72	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Nov 20	17.10	17.25	$17.18	0.9%	34	0.62	272
$157.50	Nov 20	20.65	20.85	$20.75	1.0%	297	0.69	69
$162.50	Nov 20	24.50	24.75	$24.63	1.0%	42	0.74	164
$155.00	Nov 20	18.80	19.00	$18.90	1.1%	224	0.65	3.1K
$160.00	Nov 20	22.55	22.80	$22.68	1.1%	137	0.71	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	0.24	0.27	$0.26	11.5%	997	0.05	8.1K
$162.50	Oct 30	0.34	0.37	$0.36	8.3%	1.9K	0.07	25.6K
$160.00	Oct 30	0.50	0.51	$0.51	2.0%	7.1K	0.09	34.4K
$157.50	Oct 30	0.68	0.71	$0.70	4.3%	1.1K	0.12	9.8K
$155.00	Oct 30	0.94	0.99	$0.97	5.2%	3.1K	0.16	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 30	0.27	0.31	$0.29	13.8%	157	0.05	310
$123.00	Oct 30	0.36	0.40	$0.38	10.5%	73	0.06	867
$122.00	Oct 30	0.31	0.34	$0.33	9.1%	381	0.06	901
$124.00	Oct 30	0.42	0.45	$0.44	6.8%	461	0.07	414
$125.00	Oct 30	0.49	0.52	$0.51	5.9%	2.9K	0.08	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 30	25.80	29.45	$27.63	13.2%	37	0.98	33
$115.00	Oct 30	26.20	27.95	$27.08	6.5%	65	0.98	197
$119.00	Oct 30	21.80	24.55	$23.18	11.9%	118	0.97	92
$117.00	Oct 30	24.15	26.45	$25.30	9.1%	21	0.96	60
$118.00	Oct 30	22.80	25.40	$24.10	10.8%	25	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 30	25.60	28.35	$26.98	10.2%	8	1.00	67
$165.00	Oct 30	22.75	25.50	$24.13	11.4%	610	0.98	2.3K
$162.50	Oct 30	21.00	23.55	$22.28	11.4%	19	0.96	175
$160.00	Oct 30	18.90	20.10	$19.50	6.2%	592	0.94	3.5K
$157.50	Oct 30	16.60	16.90	$16.75	1.8%	17	0.90	564

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 105.8K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 30	1.34	1.40	$1.37	4.4%	7.6K	0.21	38.6K
$160.00	Oct 30	0.50	0.51	$0.51	2.0%	7.1K	0.09	34.4K
$147.00	Oct 30	2.66	2.73	$2.70	2.6%	5.8K	0.34	1.2K
$150.00	Oct 30	1.88	1.90	$1.89	1.1%	5.7K	0.27	11.0K
$145.00	Oct 30	3.30	3.45	$3.38	4.4%	3.6K	0.41	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 30	4.10	4.20	$4.15	2.4%	3.2K	0.44	3.1K
$125.00	Oct 30	0.49	0.52	$0.51	5.9%	2.9K	0.08	11.8K
$115.00	Oct 30	0.10	0.17	$0.14	50.0%	2.5K	0.02	9.6K
$120.00	Oct 30	0.23	0.29	$0.26	23.1%	2.4K	0.04	6.6K
$135.00	Oct 30	2.21	2.26	$2.24	2.2%	2.2K	0.28	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 32.6%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 30	Dec 4	97.6%	68.6%	42.3%	5.7K	11.1K
$140.00	Oct 30	Dec 4	95.9%	68.9%	39.1%	3.6K	810
$155.00	Oct 30	Dec 4	97.3%	70.9%	37.3%	3.1K	25.7K
$145.00	Oct 30	Dec 4	97.3%	71.5%	36.0%	3.6K	2.9K
$131.00	Oct 30	Nov 20	100.7%	74.1%	35.9%	145	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 30	Dec 4	97.6%	68.6%	42.3%	211	3.3K
$140.00	Oct 30	Dec 4	95.9%	68.9%	39.1%	3.4K	3.3K
$145.00	Oct 30	Dec 4	97.3%	71.5%	36.0%	355	2.6K
$131.00	Oct 30	Nov 20	100.7%	74.1%	35.9%	229	1.6K
$133.00	Oct 30	Nov 20	99.8%	74.0%	35.0%	322	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.69, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Nov 27	$2.80	$2.20	$2.80	82%	0.79	$122.80
$135.00	$140.00	Dec 4	$1.82	$3.18	$1.82	62%	1.75	$136.82
$130.00	$135.00	Nov 27	$2.50	$2.50	$2.50	70%	1.00	$132.50
$150.00	$155.00	Dec 4	$1.23	$3.77	$1.23	44%	3.07	$151.23
$125.00	$126.00	Oct 30	$0.20	$0.80	$0.20	92%	4.00	$125.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Nov 6	$0.93	$1.57	$0.93	90%	1.69	$166.57
$167.50	$165.00	Nov 13	$1.05	$1.45	$1.05	83%	1.38	$166.45
$160.00	$155.00	Dec 4	$2.70	$2.30	$2.70	67%	0.85	$157.30
$147.00	$146.00	Nov 20	$0.24	$0.76	$0.24	54%	3.17	$146.76
$150.00	$145.00	Dec 4	$2.37	$2.63	$2.37	57%	1.11	$147.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.82, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Nov 13	$1.21	$1.21	$1.29	64%	0.94	$153.71
$143.00	$144.00	Nov 13	$0.58	$0.58	$0.42	49%	1.38	$143.58
$145.00	$150.00	Dec 4	$2.42	$2.42	$2.58	50%	0.94	$147.42
$149.00	$150.00	Nov 6	$0.37	$0.37	$0.63	62%	0.59	$149.37
$143.00	$144.00	Nov 6	$0.49	$0.49	$0.51	50%	0.96	$143.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Dec 4	$2.25	$2.25	$2.75	68%	0.82	$127.75
$140.00	$135.00	Nov 27	$2.38	$2.38	$2.62	56%	0.91	$137.62
$125.00	$120.00	Dec 4	$1.42	$1.42	$3.58	74%	0.40	$123.58
$125.00	$120.00	Nov 27	$1.33	$1.33	$3.67	76%	0.36	$123.67
$130.00	$125.00	Nov 27	$1.62	$1.62	$3.38	69%	0.48	$128.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $2.50, cheapest $2.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Oct 30	Nov 6	$2.63	96.1%	78.0%
$146.00	Oct 30	Nov 6	$2.52	97.8%	80.0%
$144.00	Oct 30	Nov 6	$2.58	97.1%	79.4%
$143.00	Oct 30	Nov 6	$2.62	97.7%	80.1%
$145.00	Oct 30	Nov 6	$2.57	97.3%	79.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Oct 30	Nov 6	$2.33	96.1%	78.0%
$146.00	Oct 30	Nov 6	$2.43	97.8%	80.0%
$144.00	Oct 30	Nov 6	$2.54	97.1%	79.4%
$143.00	Oct 30	Nov 6	$2.40	97.7%	80.1%
$145.00	Oct 30	Nov 6	$2.37	97.3%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 6.90% of stock, avg 12.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Oct 30	$5.10	$4.65	$9.75	$131.25	$150.75	6.90%
$142.00	Oct 30	$4.63	$5.13	$9.76	$132.24	$151.76	6.90%
$140.00	Oct 30	$5.63	$4.15	$9.78	$130.22	$149.78	6.92%
$139.00	Oct 30	$6.20	$3.68	$9.88	$129.12	$148.88	6.99%
$143.00	Oct 30	$4.20	$5.75	$9.95	$133.05	$152.95	7.04%
$144.00	Oct 30	$3.75	$6.28	$10.03	$133.97	$154.03	7.09%
$138.00	Oct 30	$6.80	$3.28	$10.08	$127.92	$148.08	7.13%
$137.00	Oct 30	$7.38	$2.93	$10.31	$126.69	$147.31	7.29%
$145.00	Oct 30	$3.38	$6.93	$10.31	$134.69	$155.31	7.29%
$136.00	Oct 30	$8.00	$2.57	$10.57	$125.43	$146.57	7.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.98% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$137.00	Oct 30	$2.70	$2.93	$5.63	$131.37	$152.63
$147.00	$138.00	Oct 30	$2.70	$3.28	$5.98	$132.02	$152.98
$146.00	$137.00	Oct 30	$3.05	$2.93	$5.98	$131.02	$151.98
$146.00	$138.00	Oct 30	$3.05	$3.28	$6.33	$131.67	$152.33
$145.00	$137.00	Oct 30	$3.38	$2.93	$6.31	$130.69	$151.31
$147.00	$139.00	Oct 30	$2.70	$3.68	$6.38	$132.62	$153.38
$145.00	$138.00	Oct 30	$3.38	$3.28	$6.66	$131.34	$151.66
$146.00	$139.00	Oct 30	$3.05	$3.68	$6.73	$132.27	$152.73
$145.00	$139.00	Oct 30	$3.38	$3.68	$7.06	$131.94	$152.06
$144.00	$137.00	Oct 30	$3.75	$2.93	$6.68	$130.32	$150.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 2.12, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/130	160/165	Dec 4	$3.40	$1.60	34%	2.12	$126.60	$163.40
115/116	147/148	Oct 30	$0.47	$0.53	61%	0.89	$115.53	$147.47
132/133	147/148	Oct 30	$0.64	$0.36	42%	1.78	$132.36	$147.64
115/116	149/150	Oct 30	$0.39	$0.61	67%	0.64	$115.61	$149.39
130/131	147/148	Oct 30	$0.58	$0.42	47%	1.38	$130.42	$147.58
115/116	148/149	Oct 30	$0.40	$0.60	64%	0.67	$115.60	$148.40
132/133	149/150	Oct 30	$0.56	$0.44	48%	1.27	$132.44	$149.56
130/131	149/150	Oct 30	$0.50	$0.50	52%	1.00	$130.50	$149.50
132/133	148/149	Oct 30	$0.57	$0.43	45%	1.33	$132.43	$148.57
130/131	148/149	Oct 30	$0.51	$0.49	50%	1.04	$130.49	$148.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.13	$4.87	11%	37.46
$135.00	$140.00	$145.00	Nov 27	$0.24	$4.76	14%	19.83
$157.50	$160.00	$162.50	Nov 6	$0.05	$2.45	7%	49.00
$150.00	$152.50	$155.00	Oct 30	$0.12	$2.38	11%	19.83
$155.00	$160.00	$165.00	Dec 4	$0.25	$4.75	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 27	$0.18	$4.82	13%	26.78
$140.00	$145.00	$150.00	Nov 27	$0.20	$4.80	13%	24.00
$145.00	$150.00	$155.00	Nov 27	$0.20	$4.80	13%	24.00
$120.00	$125.00	$130.00	Nov 27	$0.29	$4.71	12%	16.24
$157.50	$160.00	$162.50	Nov 6	$0.09	$2.41	7%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.16, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$165.00	1:2	Oct 30	-$0.16	$2.34
$160.00	$162.50	1:2	Oct 30	-$0.21	$2.29
$165.00	$167.50	1:2	Oct 30	-$0.14	$2.36
$157.50	$160.00	1:2	Oct 30	-$0.32	$2.18
$155.00	$157.50	1:2	Oct 30	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$114.00	1:2	Oct 30	-$0.12	$0.88
$120.00	$119.00	1:2	Oct 30	-$0.18	$0.82
$121.00	$120.00	1:2	Oct 30	-$0.23	$0.77
$122.00	$121.00	1:2	Oct 30	-$0.25	$0.75
$125.00	$120.00	1:2	Nov 13	-$1.02	$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 7.78%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Dec 4	$11.00	0.50	2.5%	7.78%	10.33%	12	40
$155.00	Dec 4	$7.35	0.39	9.6%	5.20%	14.82%	14	42
$160.00	Dec 4	$6.00	0.33	13.2%	4.24%	17.40%	24	355
$150.00	Dec 4	$8.15	0.44	6.1%	5.76%	11.85%	12	83
$150.00	Nov 27	$8.20	0.43	6.1%	5.80%	11.88%	36	529
$145.00	Nov 27	$10.00	0.50	2.5%	7.07%	9.62%	49	665
$165.00	Dec 4	$4.80	0.29	16.7%	3.39%	20.08%	11	82
$155.00	Nov 27	$6.15	0.37	9.6%	4.35%	13.97%	76	626
$148.00	Nov 20	$8.00	0.45	4.7%	5.66%	10.33%	224	385
$145.00	Nov 20	$9.20	0.49	2.5%	6.51%	9.05%	201	3.6K

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 89,876

Total Puts 73,275

Put/Call Ratio 0.82

Net Difference 16,601

Prior's Put/Call Breakdown

Total Calls 127,676

Total Puts 102,727

Put/Call Ratio 0.80

Net Difference 24,949

Prior 7-Day Put/Call Summary

Total Calls 1,904,166

Total Puts 1,258,303

Average Put/Call Ratio 0.71

Ratio Trend Rising

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