Tour v388
MSTR
STRATEGY INC A
$100.14 -1.78%
(7/21 18:05) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:19)
◀ 7/22 15:06 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 200,569
Calls: 136,033 (68%)
Puts: 64,536 (32%)
Prior (07/21) 237,022
Calls: 152,061 (64%)
Puts: 84,961 (36%)
Current vs Prior -15.38%
Calls: -10.54% (Calls)
Puts: -24.04% (Puts)
Prior 7-Day Total 2,024,895
Calls: 1,272,505 (63%)
Puts: 752,390 (37%)
Prior 7-Day Average 289,270
Calls: 181,786 (63%)
Puts: 107,484 (37%)
Current vs Prior 7-Day Avg -30.66%
Calls: -25.17%
Puts: -39.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $68.71M
Calls: $41.90M (61%)
Puts: $26.81M (39%)
Prior (07/21) $77.66M
Calls: $45.70M (59%)
Puts: $31.96M (41%)
Current vs Prior -11.52%
Calls: -8.30%
Puts: -16.13%
Prior 7-Day Total $666.80M
Calls: $277.53M (42%)
Puts: $389.27M (58%)
Prior 7-Day Average $95.26M
Calls: $39.65M (42%)
Puts: $55.61M (58%)
Current vs Prior 7-Day Avg -27.87%
Calls: +5.68%
Puts: -51.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.47
Prior (07/21) 0.56
Current vs Prior -15.09%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -33.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 2,486,139
Calls: 1,276,107 (51%)
Puts: 1,210,032 (49%)
Prior (07/21) 2,450,767
Calls: 1,267,148 (52%)
Puts: 1,183,619 (48%)
Current vs Prior +1.44%
Prior 7-Day Total 18,655,314
Calls: 9,738,781 (52%)
Puts: 8,916,533 (48%)
Prior 7-Day Average 2,665,044
Calls: 1,391,254 (52%)
Puts: 1,273,790 (48%)
Current vs Prior 7-Day Avg -6.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.66% | 11.26%19.27% | 28.94%
Prior 7.88% | 12.45%20.43% | 27.58%
Current vs Prior -28.16% | -9.53%-5.64% | +4.92%
Prior 7-Day Avg 5.29% | 11.03%8.20% | 23.18%
Current vs 7-Day Avg +7.02% | +2.17%+135.08% | +24.84%
Prior 7-Day Eod 7.88% | 12.45%20.12% | 29.48%
Current vs 7-Day Eod -28.16% | -9.53%-4.20% | -1.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 5.76%
Calls: 6.04% | 5.41%
Puts: 5.30% | 6.11%
Prior 9.08% | 5.33%
Calls: 9.02% | 5.71%
Puts: 9.14% | 4.96%
Current vs Prior -37.56% | +8.07%
Prior 7-Day Avg 11.28% | 6.86%
Calls: 11.38% | 7.24%
Puts: 11.19% | 6.47%
Current vs 7-Day Avg -49.75% | -16.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($41.90M). Extreme bullish P/C ratio of 0.47 - heavy call buying (136,033 calls vs 64,536 puts).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 238 of results (avg 6.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 76.606.80$6.703.0%620.52305
$104.00Aug 217.758.05$7.903.8%200.49147
$101.00Aug 219.009.35$9.183.8%620.54634
$90.00Aug 2115.0515.65$15.353.9%150.72613
$99.00Aug 219.9510.35$10.153.9%780.5720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2122.6023.00$22.801.8%330.742.8K
$115.00Aug 2118.5519.05$18.802.7%510.683.5K
$100.00Jul 315.155.30$5.232.9%900.472.0K
$95.00Aug 216.556.75$6.653.0%2810.362.6K
$100.00Aug 218.909.20$9.053.3%8880.454.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 240.090.10$0.1010.0%1.7K0.034.8K
$110.00Jul 240.270.31$0.2913.8%5.0K0.096.1K
$108.00Jul 240.430.51$0.4717.0%1.2K0.142.2K
$107.00Jul 240.540.64$0.5916.9%1.1K0.174.0K
$120.00Jul 310.670.72$0.707.1%3.2K0.114.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 240.070.08$0.0812.5%1980.023.4K
$94.00Jul 240.580.69$0.6417.2%2080.17823
$84.00Jul 310.670.82$0.7520.0%90.10280
$95.00Jul 240.760.83$0.808.7%1.5K0.204.1K
$85.00Jul 310.780.92$0.8516.5%5020.112.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 2416.5518.05$17.308.7%--0.9816
$82.00Jul 2417.5518.60$18.085.8%--0.9879
$84.00Jul 2415.5516.60$16.086.5%10.9853
$85.00Jul 2414.6015.60$15.106.6%--0.98218
$86.00Jul 2413.6014.70$14.157.8%--0.97292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 2414.6015.35$14.985.0%931.00492
$116.00Jul 2415.0516.65$15.8510.1%--1.0070
$117.00Jul 2416.4017.60$17.007.1%--1.00165
$118.00Jul 2417.4518.60$18.026.4%--1.0097
$119.00Jul 2418.2019.60$18.907.4%11.0089

Most actively traded options today. High liquidity = easy entry/exit. 338 active (total vol 150.3K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 242.152.25$2.204.5%20.4K0.4612.3K
$105.00Jul 240.890.95$0.926.5%18.3K0.244.5K
$102.00Jul 241.741.85$1.806.1%11.8K0.4028.9K
$100.00Jul 242.572.73$2.656.0%10.5K0.5213.1K
$95.00Jul 245.856.30$6.077.4%10.3K0.8015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 240.200.27$0.2429.2%2.5K0.076.4K
$100.00Jul 242.422.53$2.474.5%2.2K0.488.3K
$98.50Jul 241.741.86$1.806.7%2.0K0.39247
$86.00Jul 240.080.10$0.0922.2%1.9K0.034.6K
$91.00Jul 240.260.39$0.3339.4%1.9K0.096.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 15.6%, max 50.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Jul 24Aug 7121.9%88.9%37.0%--38
$120.00Jul 24Aug 28110.1%81.5%35.1%3153.6K
$84.00Jul 24Aug 7118.0%88.2%33.9%173
$85.00Jul 24Aug 21112.3%84.8%32.5%5839
$86.00Jul 24Aug 28108.8%85.4%27.3%--308
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 24Aug 28131.7%87.3%50.7%133.0K
$81.00Jul 24Aug 7135.4%90.5%49.7%30991
$83.00Jul 24Aug 28121.9%84.1%44.9%12368
$84.00Jul 24Aug 28118.0%85.8%37.5%2781.4K
$120.00Jul 24Aug 28110.1%81.5%35.1%115697

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Jul 24$0.12$0.88$0.127.33$107.12
$108.00$109.00Jul 24$0.12$0.88$0.127.33$108.12
$116.00$117.00Jul 31$0.12$0.88$0.127.33$116.12
$114.00$115.00Jul 31$0.14$0.86$0.146.14$114.14
$115.00$116.00Jul 31$0.14$0.86$0.146.14$115.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Jul 24$0.10$0.90$0.109.00$92.90
$86.00$85.00Jul 31$0.12$0.88$0.127.33$85.88
$87.00$86.00Jul 31$0.12$0.88$0.127.33$86.88
$94.00$93.00Jul 24$0.13$0.87$0.136.69$93.87
$82.00$81.00Aug 7$0.13$0.87$0.136.69$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 11.50, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$83.00Jul 31$1.84$1.84$0.1611.50$82.84
$81.00$83.00Aug 7$1.71$1.71$0.295.90$82.71
$83.00$84.00Jul 31$0.85$0.85$0.155.67$83.85
$85.00$86.00Aug 7$0.85$0.85$0.155.67$85.85
$94.00$95.00Jul 24$0.81$0.81$0.194.26$94.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 24$0.90$0.90$0.109.00$111.10
$119.00$118.00Jul 24$0.88$0.88$0.127.33$118.12
$107.00$106.00Jul 24$0.87$0.87$0.136.69$106.13
$114.00$113.00Jul 24$0.87$0.87$0.136.69$113.13
$116.00$115.00Jul 24$0.87$0.87$0.136.69$115.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.72, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 24Jul 31$0.38121.9%94.3%
$120.00Jul 24Jul 31$0.65110.1%88.1%
$119.00Jul 24Jul 31$0.71107.4%87.3%
$81.00Jul 31Aug 7$0.7196.8%90.5%
$84.00Jul 24Jul 31$0.75118.0%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 24Jul 31$0.45135.4%96.8%
$82.00Jul 24Jul 31$0.49131.7%94.9%
$83.00Jul 24Jul 31$0.60121.9%94.3%
$84.00Jul 24Jul 31$0.68118.0%93.1%
$120.00Jul 24Jul 31$0.68110.1%88.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 5.11% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 24$2.65$2.47$5.12$94.88$105.125.11%
$101.00Jul 24$2.20$3.02$5.22$95.78$106.225.21%
$99.00Jul 24$3.25$2.01$5.26$93.74$104.265.25%
$98.50Jul 24$3.55$1.80$5.35$93.15$103.855.34%
$102.00Jul 24$1.80$3.58$5.38$96.62$107.385.37%
$98.00Jul 24$3.85$1.63$5.48$92.52$103.485.47%
$103.00Jul 24$1.42$4.22$5.64$97.36$108.645.63%
$97.50Jul 24$4.22$1.45$5.67$91.83$103.175.66%
$97.00Jul 24$4.58$1.28$5.86$91.14$102.865.85%
$96.50Jul 24$4.93$1.16$6.09$90.41$102.596.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.37% of stock, avg 12.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$97.50Jul 24$0.92$1.45$2.37$95.13$107.37
$105.00$98.00Jul 24$0.92$1.63$2.55$95.45$107.55
$104.00$97.50Jul 24$1.19$1.45$2.64$94.86$106.64
$105.00$98.50Jul 24$0.92$1.80$2.72$95.78$107.72
$104.00$98.00Jul 24$1.19$1.63$2.82$95.18$106.82
$103.00$97.50Jul 24$1.42$1.45$2.87$94.63$105.87
$105.00$99.00Jul 24$0.92$2.01$2.93$96.07$107.93
$104.00$98.50Jul 24$1.19$1.80$2.99$95.51$106.99
$103.00$98.00Jul 24$1.42$1.63$3.05$94.95$106.05
$104.00$99.00Jul 24$1.19$2.01$3.20$95.80$107.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 9.00, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8286/87Aug 7$0.90$0.109.00$81.10$86.90
82/8386/87Aug 7$0.90$0.109.00$82.10$86.90
83/8490/91Aug 14$0.90$0.109.00$83.10$90.90
88/8994/95Aug 14$0.90$0.109.00$88.10$94.90
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
89/9094/95Aug 14$0.90$0.109.00$89.10$94.90
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90
86/8793/94Aug 21$0.90$0.109.00$86.10$93.90
87/8893/94Aug 21$0.90$0.109.00$87.10$93.90
87/8892/93Aug 28$0.90$0.109.00$87.10$92.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 28$0.21$4.7922.81
$88.00$89.00$90.00Jul 24$0.05$0.9519.00
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 7$0.08$4.9261.50
$110.00$115.00$120.00Aug 28$0.16$4.8430.25
$111.00$112.00$113.00Jul 24$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.82, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 7-$0.82$4.18
$110.00$115.001:2Aug 7-$1.29$3.71
$115.00$120.001:2Aug 14-$1.49$3.51
$110.00$115.001:2Aug 14-$2.01$2.99
$115.00$120.001:2Aug 21-$2.22$2.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$84.001:2Jul 24-$0.06$0.94
$88.00$87.001:2Jul 24-$0.06$0.94
$86.00$85.001:2Jul 24-$0.07$0.93
$83.00$82.001:2Jul 24-$0.08$0.92
$87.00$86.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.44%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Aug 28$9.450.540.9%9.44%10.30%17
$102.00Aug 28$9.050.531.9%9.04%10.89%110
$101.00Aug 21$9.000.540.9%8.99%9.85%62634
$103.00Aug 28$8.650.512.9%8.64%11.49%224
$102.00Aug 21$8.550.521.9%8.54%10.40%37123
$103.00Aug 21$8.150.502.9%8.14%10.99%13127
$104.00Aug 28$8.050.503.9%8.04%11.89%2027
$101.00Aug 14$7.950.530.9%7.94%8.80%8102
$105.00Aug 28$7.800.484.8%7.79%12.64%6187
$104.00Aug 21$7.750.493.9%7.74%11.59%20147

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 136,033
Total Puts 64,536
Put/Call Ratio 0.47
Net Difference 71,497

Prior's Put/Call Breakdown

Total Calls 152,061
Total Puts 84,961
Put/Call Ratio 0.56
Net Difference 67,100

Prior 7-Day Put/Call Summary

Total Calls 1,272,505
Total Puts 752,390
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All