Bear Call Options for MSTR


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 18, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	MSTR	1208.16	3 May '24	15	1980.00	1.431	10.60	0	1850.00	1.440	11.10	9	-0.50	130.00	1.00	0.01
2	MSTR	1208.16	17 May '24	29	1920.00	1.373	35.55	4	1850.00	1.366	35.60	2	-0.05	70.00	1.00	-0.01
3	MSTR	1208.16	24 May '24	36	1950.00	1.343	45.00	0	1850.00	1.335	46.20	0	-1.20	100.00	1.01	-0.01
4	MSTR	1208.16	17 May '24	29	1940.00	1.374	34.25	0	1850.00	1.366	35.60	2	-1.35	90.00	1.02	-0.01
5	MSTR	1208.16	10 May '24	22	2000.00	1.399	20.75	13	1850.00	1.388	21.40	6	-0.65	150.00	1.00	-0.01
6	MSTR	1208.16	17 May '24	29	1930.00	1.380	34.85	0	1850.00	1.366	35.60	2	-0.75	80.00	1.01	-0.01
7	MSTR	1208.16	24 May '24	36	1940.00	1.350	46.00	0	1850.00	1.335	46.20	0	-0.20	90.00	1.00	-0.01
8	MSTR	1208.16	10 May '24	22	1995.00	1.404	20.90	4	1850.00	1.388	21.40	6	-0.50	145.00	1.00	-0.02
9	MSTR	1208.16	17 May '24	29	1950.00	1.384	35.05	0	1850.00	1.366	35.60	2	-0.55	100.00	1.01	-0.02
10	MSTR	1208.16	10 May '24	22	2040.00	1.407	18.25	0	1850.00	1.388	21.40	6	-3.15	190.00	1.02	-0.02
11	MSTR	1208.16	17 May '24	29	1970.00	1.386	32.40	1	1850.00	1.366	35.60	2	-3.20	120.00	1.03	-0.02
12	MSTR	1208.16	24 May '24	36	2000.00	1.358	42.00	3	1850.00	1.335	46.20	0	-4.20	150.00	1.03	-0.02
13	MSTR	1208.16	17 May '24	29	1990.00	1.389	31.25	6	1850.00	1.366	35.60	2	-4.35	140.00	1.03	-0.02
14	MSTR	1208.16	17 May '24	29	1980.00	1.390	32.85	1	1850.00	1.366	35.60	2	-2.75	130.00	1.02	-0.02
15	MSTR	1208.16	17 May '24	29	1960.00	1.390	34.25	1	1850.00	1.366	35.60	2	-1.35	110.00	1.01	-0.02
16	MSTR	1208.16	24 May '24	36	2050.00	1.361	38.00	0	1850.00	1.335	46.20	0	-8.20	200.00	1.04	-0.03
17	MSTR	1208.16	24 May '24	36	2080.00	1.362	35.95	0	1850.00	1.335	46.20	0	-10.25	230.00	1.05	-0.03
18	MSTR	1208.16	17 May '24	29	2000.00	1.396	29.75	83	1850.00	1.366	35.60	2	-5.85	150.00	1.04	-0.03
19	MSTR	1208.16	24 May '24	36	2300.00	1.365	26.00	0	1850.00	1.335	46.20	0	-20.20	450.00	1.05	-0.03
20	MSTR	1208.16	10 May '24	22	2060.00	1.418	17.40	0	1850.00	1.388	21.40	6	-4.00	210.00	1.02	-0.03
21	MSTR	1208.16	24 May '24	36	2100.00	1.367	35.00	3	1850.00	1.335	46.20	0	-11.20	250.00	1.05	-0.03
22	MSTR	1208.16	24 May '24	36	2120.00	1.370	34.00	0	1850.00	1.335	46.20	0	-12.20	270.00	1.05	-0.03
23	MSTR	1208.16	10 May '24	22	2320.00	1.427	9.75	0	1850.00	1.388	21.40	6	-11.65	470.00	1.03	-0.04
24	MSTR	1208.16	10 May '24	22	2020.00	1.428	19.70	1	1850.00	1.388	21.40	6	-1.70	170.00	1.01	-0.04
25	MSTR	1208.16	3 May '24	15	2020.00	1.480	9.70	0	1850.00	1.440	11.10	9	-1.40	170.00	1.01	-0.04
26	MSTR	1208.16	10 May '24	22	2200.00	1.431	13.15	4	1850.00	1.388	21.40	6	-8.25	350.00	1.02	-0.04
27	MSTR	1208.16	17 May '24	29	2100.00	1.409	25.20	11	1850.00	1.366	35.60	2	-10.40	250.00	1.04	-0.04
28	MSTR	1208.16	3 May '24	15	2080.00	1.484	10.00	0	1850.00	1.440	11.10	9	-1.10	230.00	1.00	-0.04
29	MSTR	1208.16	24 May '24	36	2180.00	1.380	30.95	0	1850.00	1.335	46.20	0	-15.25	330.00	1.05	-0.04
30	MSTR	1208.16	10 May '24	22	2150.00	1.434	15.00	0	1850.00	1.388	21.40	6	-6.40	300.00	1.02	-0.05
31	MSTR	1208.16	10 May '24	22	2100.00	1.438	16.85	4	1850.00	1.388	21.40	6	-4.55	250.00	1.02	-0.05
32	MSTR	1208.16	3 May '24	15	2000.00	1.492	10.00	11	1850.00	1.440	11.10	9	-1.10	150.00	1.01	-0.05
33	MSTR	1208.16	24 May '24	36	2500.00	1.388	18.35	0	1850.00	1.335	46.20	0	-27.85	650.00	1.04	-0.05
34	MSTR	1208.16	26 Apr '24	8	2050.00	1.548	1.87	16	1850.00	1.495	2.27	24	-0.40	200.00	1.00	-0.05
35	MSTR	1208.16	10 May '24	22	2220.00	1.441	12.90	2	1850.00	1.388	21.40	6	-8.50	370.00	1.02	-0.05
36	MSTR	1208.16	24 May '24	36	2150.00	1.389	32.55	0	1850.00	1.335	46.20	0	-13.65	300.00	1.05	-0.05
37	MSTR	1208.16	24 May '24	36	2250.00	1.389	27.95	0	1850.00	1.335	46.20	0	-18.25	400.00	1.05	-0.05
38	MSTR	1208.16	17 May '24	29	2200.00	1.420	20.70	5	1850.00	1.366	35.60	2	-14.90	350.00	1.04	-0.05
39	MSTR	1208.16	24 May '24	36	2350.00	1.402	24.00	0	1850.00	1.335	46.20	0	-22.20	500.00	1.05	-0.07
40	MSTR	1208.16	17 May '24	29	2300.00	1.433	17.35	14	1850.00	1.366	35.60	2	-18.25	450.00	1.04	-0.07
41	MSTR	1208.16	17 May '24	29	2650.00	1.433	11.35	0	1850.00	1.366	35.60	2	-24.25	800.00	1.03	-0.07
42	MSTR	1208.16	3 May '24	15	2040.00	1.507	10.50	0	1850.00	1.440	11.10	9	-0.60	190.00	1.00	-0.07
43	MSTR	1208.16	26 Apr '24	8	2040.00	1.564	1.93	16	1850.00	1.495	2.27	24	-0.34	190.00	1.00	-0.07
44	MSTR	1208.16	24 May '24	36	3100.00	1.408	10.00	0	1850.00	1.335	46.20	0	-36.20	1250.00	1.03	-0.07
45	MSTR	1208.16	24 May '24	36	2600.00	1.410	15.55	0	1850.00	1.335	46.20	0	-30.65	750.00	1.04	-0.08
46	MSTR	1208.16	26 Apr '24	8	2060.00	1.573	2.07	0	1850.00	1.495	2.27	24	-0.20	210.00	1.00	-0.08
47	MSTR	1208.16	3 May '24	15	2100.00	1.518	10.30	2	1850.00	1.440	11.10	9	-0.80	250.00	1.00	-0.08
48	MSTR	1208.16	24 May '24	36	2450.00	1.414	21.00	0	1850.00	1.335	46.20	0	-25.20	600.00	1.04	-0.08
49	MSTR	1208.16	24 May '24	36	2750.00	1.415	13.20	0	1850.00	1.335	46.20	0	-33.00	900.00	1.04	-0.08
50	MSTR	1208.16	24 May '24	36	2200.00	1.418	30.00	0	1850.00	1.335	46.20	0	-16.20	350.00	1.05	-0.08
51	MSTR	1208.16	24 May '24	36	2400.00	1.420	21.70	4	1850.00	1.335	46.20	0	-24.50	550.00	1.05	-0.08
52	MSTR	1208.16	3 May '24	15	2160.00	1.528	9.55	0	1850.00	1.440	11.10	9	-1.55	310.00	1.01	-0.09
53	MSTR	1208.16	3 May '24	15	2060.00	1.529	10.95	0	1850.00	1.440	11.10	9	-0.15	210.00	1.00	-0.09
54	MSTR	1208.16	10 May '24	22	2450.00	1.478	10.00	0	1850.00	1.388	21.40	6	-11.40	600.00	1.02	-0.09
55	MSTR	1208.16	3 May '24	15	2150.00	1.534	9.00	1	1850.00	1.440	11.10	9	-2.10	300.00	1.01	-0.09
56	MSTR	1208.16	26 Apr '24	8	2020.00	1.590	2.11	3	1850.00	1.495	2.27	24	-0.16	170.00	1.00	-0.09
57	MSTR	1208.16	24 May '24	36	2700.00	1.433	14.95	0	1850.00	1.335	46.20	0	-31.25	850.00	1.04	-0.10
58	MSTR	1208.16	3 May '24	15	2120.00	1.540	10.15	0	1850.00	1.440	11.10	9	-0.95	270.00	1.00	-0.10
59	MSTR	1208.16	17 May '24	29	2800.00	1.466	7.65	5	1850.00	1.366	35.60	2	-27.95	950.00	1.03	-0.10
60	MSTR	1208.16	17 May '24	29	2500.00	1.467	12.50	9	1850.00	1.366	35.60	2	-23.10	650.00	1.04	-0.10
61	MSTR	1208.16	24 May '24	36	2950.00	1.440	11.00	0	1850.00	1.335	46.20	0	-35.20	1100.00	1.03	-0.10
62	MSTR	1208.16	24 May '24	36	3000.00	1.441	10.95	3	1850.00	1.335	46.20	0	-35.25	1150.00	1.03	-0.11
63	MSTR	1208.16	17 May '24	29	2550.00	1.472	12.25	1	1850.00	1.366	35.60	2	-23.35	700.00	1.03	-0.11
64	MSTR	1208.16	10 May '24	22	2350.00	1.497	11.35	0	1850.00	1.388	21.40	6	-10.05	500.00	1.02	-0.11
65	MSTR	1208.16	3 May '24	15	2220.00	1.550	7.75	0	1850.00	1.440	11.10	9	-3.35	370.00	1.01	-0.11
66	MSTR	1208.16	24 May '24	36	2850.00	1.451	12.95	0	1850.00	1.335	46.20	0	-33.25	1000.00	1.03	-0.12
67	MSTR	1208.16	10 May '24	22	2300.00	1.504	11.30	1	1850.00	1.388	21.40	6	-10.10	450.00	1.02	-0.12
68	MSTR	1208.16	24 May '24	36	2900.00	1.453	12.00	0	1850.00	1.335	46.20	0	-34.20	1050.00	1.03	-0.12
69	MSTR	1208.16	17 May '24	29	2950.00	1.487	6.50	0	1850.00	1.366	35.60	2	-29.10	1100.00	1.03	-0.12
70	MSTR	1208.16	17 May '24	29	2850.00	1.494	8.25	0	1850.00	1.366	35.60	2	-27.35	1000.00	1.03	-0.13
71	MSTR	1208.16	3 May '24	15	2200.00	1.573	9.00	14	1850.00	1.440	11.10	9	-2.10	350.00	1.01	-0.13
72	MSTR	1208.16	17 May '24	29	2400.00	1.502	15.75	1	1850.00	1.366	35.60	2	-19.85	550.00	1.04	-0.14
73	MSTR	1208.16	17 May '24	29	2600.00	1.505	11.20	4	1850.00	1.366	35.60	2	-24.40	750.00	1.03	-0.14
74	MSTR	1208.16	24 May '24	36	3200.00	1.476	9.15	0	1850.00	1.335	46.20	0	-37.05	1350.00	1.03	-0.14
75	MSTR	1208.16	3 May '24	15	2240.00	1.583	8.50	0	1850.00	1.440	11.10	9	-2.60	390.00	1.01	-0.14
76	MSTR	1208.16	17 May '24	29	3000.00	1.514	6.00	28	1850.00	1.366	35.60	2	-29.60	1150.00	1.03	-0.15
77	MSTR	1208.16	10 May '24	22	2500.00	1.538	8.90	1	1850.00	1.388	21.40	6	-12.50	650.00	1.02	-0.15
78	MSTR	1208.16	24 May '24	36	3300.00	1.486	8.50	0	1850.00	1.335	46.20	0	-37.70	1450.00	1.03	-0.15
79	MSTR	1208.16	24 May '24	36	3450.00	1.487	7.60	9	1850.00	1.335	46.20	0	-38.60	1600.00	1.02	-0.15
80	MSTR	1208.16	24 May '24	36	3150.00	1.487	9.55	0	1850.00	1.335	46.20	0	-36.65	1300.00	1.03	-0.15
81	MSTR	1208.16	17 May '24	29	2750.00	1.518	9.10	6	1850.00	1.366	35.60	2	-26.50	900.00	1.03	-0.15
82	MSTR	1208.16	17 May '24	29	2900.00	1.520	6.60	1	1850.00	1.366	35.60	2	-29.00	1050.00	1.03	-0.15
83	MSTR	1208.16	17 May '24	29	3150.00	1.520	7.25	0	1850.00	1.366	35.60	2	-28.35	1300.00	1.02	-0.15
84	MSTR	1208.16	10 May '24	22	2550.00	1.543	9.55	2	1850.00	1.388	21.40	6	-11.85	700.00	1.02	-0.15
85	MSTR	1208.16	17 May '24	29	3250.00	1.522	5.75	16	1850.00	1.366	35.60	2	-29.85	1400.00	1.02	-0.16
86	MSTR	1208.16	3 May '24	15	2350.00	1.600	6.65	4	1850.00	1.440	11.10	9	-4.45	500.00	1.01	-0.16
87	MSTR	1208.16	3 May '24	15	2400.00	1.601	7.10	0	1850.00	1.440	11.10	9	-4.00	550.00	1.01	-0.16
88	MSTR	1208.16	26 Apr '24	8	2250.00	1.656	0.85	5	1850.00	1.495	2.27	24	-1.42	400.00	1.00	-0.16
89	MSTR	1208.16	26 Apr '24	8	2300.00	1.657	0.86	43	1850.00	1.495	2.27	24	-1.41	450.00	1.00	-0.16
90	MSTR	1208.16	17 May '24	29	3100.00	1.531	8.10	0	1850.00	1.366	35.60	2	-27.50	1250.00	1.02	-0.16
91	MSTR	1208.16	3 May '24	15	2140.00	1.609	9.60	0	1850.00	1.440	11.10	9	-1.50	290.00	1.01	-0.17
92	MSTR	1208.16	3 May '24	15	2300.00	1.614	7.85	1	1850.00	1.440	11.10	9	-3.25	450.00	1.01	-0.17
93	MSTR	1208.16	10 May '24	22	2600.00	1.562	9.05	0	1850.00	1.388	21.40	6	-12.35	750.00	1.02	-0.17
94	MSTR	1208.16	24 May '24	36	2800.00	1.511	13.70	1	1850.00	1.335	46.20	0	-32.50	950.00	1.04	-0.18
95	MSTR	1208.16	17 May '24	29	3050.00	1.545	5.35	39	1850.00	1.366	35.60	2	-30.25	1200.00	1.03	-0.18
96	MSTR	1208.16	24 May '24	36	3350.00	1.516	8.15	0	1850.00	1.335	46.20	0	-38.05	1500.00	1.03	-0.18
97	MSTR	1208.16	3 May '24	15	2450.00	1.623	6.75	0	1850.00	1.440	11.10	9	-4.35	600.00	1.01	-0.18
98	MSTR	1208.16	3 May '24	15	2650.00	1.623	3.45	0	1850.00	1.440	11.10	9	-7.65	800.00	1.01	-0.18
99	MSTR	1208.16	3 May '24	15	2600.00	1.624	3.50	14	1850.00	1.440	11.10	9	-7.60	750.00	1.01	-0.18
100	MSTR	1208.16	17 May '24	29	3550.00	1.553	4.40	0	1850.00	1.366	35.60	2	-31.20	1700.00	1.02	-0.19

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-18 04-17 04-16 04-15 04-12 04-11

Option Spread Screener Report Date: