MSTR - Options Database

MSTR

STRATEGY INC A

$98.72 +2.66%

(7/28 18:10) ◀

Wednesday, July 29, 2026 (2:05pm)

▶ (7/29 15:06)

◀ 7/29 14:07 ▶

Option Volume

Detail

ℹ

Current (07/29 2:05pm) 212,162

Calls: 158,193 (75%)

Puts: 53,969 (25%)

Prior (07/10) 93,575

Calls: 56,236 (60%)

Puts: 37,339 (40%)

Current vs Prior +126.73%

Calls: +181.30% (Calls)

Puts: +44.54% (Puts)

Prior 7-Day Total 2,004,037

Calls: 1,327,642 (66%)

Puts: 676,395 (34%)

Prior 7-Day Average 286,291

Calls: 189,663 (66%)

Puts: 96,627 (34%)

Current vs Prior 7-Day Avg -25.89%

Calls: -16.59%

Puts: -44.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 2:05pm) $115.29M

Calls: $81.69M (71%)

Puts: $33.60M (29%)

Prior (07/10) $17.86M

Calls: $8.49M (48%)

Puts: $9.37M (52%)

Current vs Prior +545.53%

Calls: +862.35%

Puts: +258.54%

Prior 7-Day Total $831.67M

Calls: $329.16M (40%)

Puts: $502.52M (60%)

Prior 7-Day Average $118.81M

Calls: $47.02M (40%)

Puts: $71.79M (60%)

Current vs Prior 7-Day Avg -2.97%

Calls: +73.72%

Puts: -53.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:05pm) 0.34

Prior (07/10) 0.66

Current vs Prior -48.62%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -42.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 2:05pm) 2,539,103

Calls: 1,309,898 (52%)

Puts: 1,229,205 (48%)

Prior (07/10) 2,797,123

Calls: 1,468,078 (52%)

Puts: 1,329,045 (48%)

Current vs Prior -9.22%

Prior 7-Day Total 17,838,926

Calls: 9,234,745 (52%)

Puts: 8,604,181 (48%)

Prior 7-Day Average 2,548,418

Calls: 1,319,249 (52%)

Puts: 1,229,168 (48%)

Current vs Prior 7-Day Avg -0.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 7.35% | 11.46%16.64% | 24.29%

Prior 8.56% | 12.06%17.16% | 24.90%

Current vs Prior -14.05% | -4.99%-3.04% | -2.44%

Prior 7-Day Avg 5.60% | 11.19%14.58% | 26.10%

Current vs 7-Day Avg +31.39% | +2.37%+14.15% | -6.91%

Prior 7-Day Eod 8.56% | 12.06%16.41% | 24.05%

Current vs 7-Day Eod -14.05% | -4.99%+1.42% | +0.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.40% | 10.64%

Calls: 12.40% | 13.44%

Puts: 12.40% | 7.85%

Prior 2.98% | 6.30%

Calls: 3.63% | 6.00%

Puts: 2.33% | 6.61%

Current vs Prior +316.11% | +68.89%

Prior 7-Day Avg 8.51% | 6.11%

Calls: 8.71% | 6.24%

Puts: 8.30% | 5.99%

Current vs 7-Day Avg +45.78% | +74.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($81.69M). Massive premium surge with dollar volume up 546% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (158,193 calls vs 53,969 puts).

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	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 83 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 7	3.00	3.15	$3.08	4.9%	343	0.35	1.1K
$101.00	Jul 31	2.46	2.60	$2.53	5.5%	943	0.41	10.5K
$91.00	Jul 31	8.45	9.00	$8.73	6.3%	299	0.82	440
$95.00	Aug 21	9.80	10.45	$10.13	6.4%	44.6K	0.61	1.6K
$115.00	Aug 21	2.81	3.00	$2.91	6.5%	252	0.26	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 31	2.20	2.33	$2.27	5.7%	1.0K	0.36	3.3K
$94.00	Jul 31	1.56	1.66	$1.61	6.2%	590	0.28	1.8K
$103.00	Aug 21	10.05	10.70	$10.38	6.3%	1	0.54	92
$104.00	Aug 21	10.60	11.30	$10.95	6.4%	--	0.56	62
$80.00	Aug 21	1.80	1.92	$1.86	6.5%	594	0.14	9.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.71	0.85	$0.78	17.9%	179	0.17	1.6K
$107.00	Jul 31	0.85	1.01	$0.93	17.2%	158	0.19	2.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	17.30	20.15	$18.73	15.2%	36	1.00	88
$82.00	Jul 31	15.30	17.80	$16.55	15.1%	18	0.94	17
$81.00	Jul 31	16.30	19.20	$17.75	16.3%	--	0.94	74
$83.00	Jul 31	14.30	17.35	$15.83	19.3%	--	0.93	88
$84.00	Jul 31	13.25	16.45	$14.85	21.5%	--	0.93	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 31	18.10	20.65	$19.38	13.2%	2	0.95	12
$116.00	Jul 31	16.05	18.65	$17.35	15.0%	1	0.95	87
$115.00	Jul 31	15.70	17.60	$16.65	11.4%	111	0.95	781
$117.00	Jul 31	17.05	19.70	$18.38	14.4%	1	0.94	54
$113.00	Jul 31	13.05	16.40	$14.73	22.7%	1	0.92	20

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 108.3K, top 44.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	9.80	10.45	$10.13	6.4%	44.6K	0.61	1.6K
$100.00	Jul 31	2.85	3.05	$2.95	6.8%	4.2K	0.46	18.4K
$110.00	Jul 31	0.49	0.60	$0.54	20.4%	2.6K	0.12	4.9K
$97.50	Jul 31	4.05	4.35	$4.20	7.1%	2.6K	0.57	19.2K
$102.00	Jul 31	2.09	2.25	$2.17	7.4%	2.2K	0.37	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 31	1.26	1.41	$1.34	11.2%	2.8K	0.24	1.3K
$90.00	Jul 31	0.70	0.86	$0.78	20.5%	2.6K	0.15	7.7K
$95.00	Jul 31	1.82	1.96	$1.89	7.4%	2.1K	0.32	5.0K
$80.00	Jul 31	0.10	0.18	$0.14	57.1%	1.3K	0.03	5.9K
$100.00	Aug 7	5.85	6.50	$6.18	10.5%	1.1K	0.51	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 52.4%, max 83.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Jul 31	Sep 4	130.5%	71.3%	83.0%	56	1.1K
$114.00	Jul 31	Sep 4	138.5%	77.5%	78.8%	498	904
$112.00	Jul 31	Sep 4	122.8%	71.7%	71.3%	495	2.0K
$80.00	Jul 31	Sep 4	152.6%	89.5%	70.4%	66	89
$105.00	Jul 31	Sep 4	117.0%	69.0%	69.5%	1.2K	6.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Jul 31	Sep 4	130.5%	71.3%	83.0%	4	191
$80.00	Jul 31	Sep 4	152.6%	89.5%	70.4%	1.3K	5.9K
$105.00	Jul 31	Sep 4	117.0%	69.0%	69.5%	49	730
$101.00	Jul 31	Sep 4	117.9%	69.9%	68.6%	9	520
$81.00	Jul 31	Aug 21	150.3%	89.4%	68.0%	16	320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Aug 14	$0.10	$0.90	$0.10	9.00	$107.10
$115.00	$116.00	Aug 7	$0.11	$0.89	$0.11	8.09	$115.11
$108.00	$109.00	Jul 31	$0.12	$0.88	$0.12	7.33	$108.12
$109.00	$110.00	Jul 31	$0.12	$0.88	$0.12	7.33	$109.12
$114.00	$115.00	Aug 7	$0.12	$0.88	$0.12	7.33	$114.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$97.00	Aug 28	$0.10	$0.90	$0.10	9.00	$97.90
$90.00	$89.00	Jul 31	$0.12	$0.88	$0.12	7.33	$89.88
$89.00	$88.00	Jul 31	$0.13	$0.87	$0.13	6.69	$88.87
$85.00	$84.00	Aug 7	$0.14	$0.86	$0.14	6.14	$84.86
$90.00	$89.00	Sep 4	$0.15	$0.85	$0.15	5.67	$89.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 10.76, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 7	$0.90	$0.90	$0.10	9.00	$81.90
$82.00	$83.00	Aug 7	$0.90	$0.90	$0.10	9.00	$82.90
$90.00	$91.00	Sep 4	$0.90	$0.90	$0.10	9.00	$90.90
$80.00	$82.00	Aug 14	$1.78	$1.78	$0.22	8.09	$81.78
$84.00	$85.00	Aug 7	$0.85	$0.85	$0.15	5.67	$84.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$115.00	Aug 7	$1.83	$1.83	$0.17	10.76	$115.17
$118.00	$117.00	Aug 7	$0.90	$0.90	$0.10	9.00	$117.10
$115.00	$112.00	Aug 14	$2.65	$2.65	$0.35	7.57	$112.35
$111.00	$110.00	Jul 31	$0.88	$0.88	$0.12	7.33	$110.12
$115.00	$114.00	Aug 7	$0.88	$0.88	$0.12	7.33	$114.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.36, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 31	Aug 7	$0.20	142.8%	96.1%
$85.00	Jul 31	Aug 7	$0.30	135.0%	95.2%
$117.00	Jul 31	Aug 7	$0.40	136.2%	83.0%
$89.00	Jul 31	Aug 7	$0.52	127.2%	91.7%
$118.00	Jul 31	Aug 7	$0.52	135.6%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 31	Aug 7	$0.31	147.4%	94.6%
$81.00	Jul 31	Aug 7	$0.38	150.3%	93.3%
$80.00	Jul 31	Aug 7	$0.50	152.6%	101.7%
$84.00	Jul 31	Aug 7	$0.73	142.8%	96.1%
$115.00	Jul 31	Aug 7	$0.75	122.4%	90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 7.07% of stock, avg 16.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.50	Jul 31	$3.63	$3.35	$6.98	$91.52	$105.48	7.07%
$99.00	Jul 31	$3.35	$3.63	$6.98	$92.02	$105.98	7.07%
$98.00	Jul 31	$3.93	$3.12	$7.05	$90.95	$105.05	7.14%
$97.00	Jul 31	$4.45	$2.61	$7.06	$89.94	$104.06	7.15%
$97.50	Jul 31	$4.20	$2.91	$7.11	$90.39	$104.61	7.20%
$96.50	Jul 31	$4.70	$2.44	$7.14	$89.36	$103.64	7.23%
$100.00	Jul 31	$2.95	$4.20	$7.15	$92.85	$107.15	7.24%
$101.00	Jul 31	$2.53	$4.75	$7.28	$93.72	$108.28	7.37%
$96.00	Jul 31	$5.03	$2.27	$7.30	$88.70	$103.30	7.39%
$95.00	Jul 31	$5.68	$1.89	$7.57	$87.43	$102.57	7.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.25% of stock, avg 12.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$97.00	Jul 31	$1.59	$2.61	$4.20	$92.80	$108.20
$103.00	$97.00	Jul 31	$1.84	$2.61	$4.45	$92.55	$107.45
$104.00	$97.50	Jul 31	$1.59	$2.91	$4.50	$93.00	$108.50
$104.00	$98.00	Jul 31	$1.59	$3.12	$4.71	$93.29	$108.71
$103.00	$97.50	Jul 31	$1.84	$2.91	$4.75	$92.75	$107.75
$102.00	$97.00	Jul 31	$2.17	$2.61	$4.78	$92.22	$106.78
$104.00	$98.50	Jul 31	$1.59	$3.35	$4.94	$93.56	$108.94
$103.00	$98.00	Jul 31	$1.84	$3.12	$4.96	$93.04	$107.96
$102.00	$97.50	Jul 31	$2.17	$2.91	$5.08	$92.42	$107.08
$101.00	$97.00	Jul 31	$2.53	$2.61	$5.14	$91.86	$106.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 11.50, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/84	Aug 14	$1.84	$0.16	11.50	$79.16	$83.84
87/88	92/93	Aug 21	$0.90	$0.10	9.00	$87.10	$92.90
84/85	93/94	Aug 28	$0.90	$0.10	9.00	$84.10	$93.90
85/87	90/91	Sep 4	$1.79	$0.21	8.52	$85.21	$91.79
82/83	87/90	Aug 28	$2.65	$0.35	7.57	$80.35	$89.65
87/88	89/90	Aug 7	$0.88	$0.12	7.33	$87.12	$89.88
86/87	93/94	Aug 14	$0.88	$0.12	7.33	$86.12	$93.88
90/91	92/93	Aug 14	$0.88	$0.12	7.33	$90.12	$92.88
80/81	85/86	Aug 21	$0.88	$0.12	7.33	$80.12	$85.88
80/81	91/92	Aug 21	$0.88	$0.12	7.33	$80.12	$91.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 28	$0.05	$0.95	19.00
$80.00	$82.00	$84.00	Aug 14	$0.11	$1.89	17.18
$100.00	$101.00	$102.00	Jul 31	$0.06	$0.94	15.67
$99.00	$100.00	$101.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.22	$4.78	21.73
$87.00	$88.00	$89.00	Jul 31	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Aug 14	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.79, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$1.79	$3.21
$105.00	$110.00	1:2	Aug 21	-$2.51	$2.49
$117.00	$118.00	1:2	Jul 31	-$0.13	$0.87
$115.00	$116.00	1:2	Jul 31	-$0.18	$0.82
$111.00	$112.00	1:2	Jul 31	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Jul 31	-$0.10	$0.90
$81.00	$80.00	1:2	Jul 31	-$0.11	$0.89
$84.00	$83.00	1:2	Jul 31	-$0.15	$0.85
$80.00	$79.00	1:2	Aug 7	-$0.16	$0.84
$82.00	$81.00	1:2	Jul 31	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 8.36%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$8.25	0.52	1.3%	8.36%	9.65%	29	262
$99.00	Aug 28	$7.80	0.53	0.3%	7.90%	8.18%	3	55
$99.00	Aug 21	$7.70	0.53	0.3%	7.80%	8.08%	3	84
$100.00	Aug 21	$7.25	0.51	1.3%	7.34%	8.64%	260	10.7K
$101.00	Aug 21	$6.85	0.49	2.3%	6.94%	9.25%	7	765
$101.00	Aug 28	$6.85	0.50	2.3%	6.94%	9.25%	--	10
$103.00	Aug 28	$6.70	0.47	4.3%	6.79%	11.12%	--	42
$99.00	Aug 14	$6.45	0.53	0.3%	6.53%	6.82%	118	257
$102.00	Aug 28	$6.35	0.48	3.3%	6.43%	9.75%	21	1.3K
$105.00	Aug 28	$6.30	0.44	6.4%	6.38%	12.74%	95	177

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 158,193

Total Puts 53,969

Put/Call Ratio 0.34

Net Difference 104,224

Prior's Put/Call Breakdown

Total Calls 56,236

Total Puts 37,339

Put/Call Ratio 0.66

Net Difference 18,897

Prior 7-Day Put/Call Summary

Total Calls 1,327,642

Total Puts 676,395

Average Put/Call Ratio 0.60

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