Options Chain for STRATEGY INC CL A NEW (MSTR) - $178.99 as of 12/5/2025 7:15:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | % | 0.00 | 0 | 0 | 1.86 | 0.95 | 0.00 | -0.09 | 12/5/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.76 | 0.94 | 0.00 | -0.10 | 12/5/2025 4:00:06 PM EST | ||||||
| 110.00 | 63.80 | 80.25 | 72.03 | % | 0.65 | 0 | 0 | 1.68 | 0.94 | 0.00 | -0.10 | 12/5/2025 4:00:06 PM EST | |||
| 115.00 | 62.60 | 71.60 | 67.10 | % | 0.58 | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | |||
| 120.00 | 58.00 | 67.05 | 62.53 | % | 0.52 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.12 | 12/5/2025 4:00:06 PM EST | |||
| 125.00 | 53.65 | 62.55 | 58.10 | % | 0.46 | 0 | 0 | 1.18 | 0.90 | 0.00 | -0.13 | 12/5/2025 4:00:06 PM EST | |||
| 130.00 | 50.80 | 58.15 | 54.48 | % | 0.42 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.14 | 12/5/2025 4:00:06 PM EST | |||
| 135.00 | 45.15 | 53.80 | 49.48 | % | 0.37 | 0 | 0 | 1.08 | 0.86 | 0.00 | -0.15 | 12/5/2025 4:00:06 PM EST | |||
| 140.00 | 44.00 | 49.65 | 46.83 | % | 0.33 | 0 | 0 | 0.88 | 0.84 | 0.00 | -0.16 | 12/5/2025 4:00:06 PM EST | |||
| 145.00 | 37.25 | 45.55 | 41.40 | % | 0.29 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.17 | 12/5/2025 4:00:06 PM EST | |||
| 150.00 | 33.60 | 41.65 | 37.63 | % | 0.25 | 0 | 0 | 0.76 | 0.79 | 0.01 | -0.18 | 12/5/2025 4:00:06 PM EST | |||
| 155.00 | 30.10 | 37.85 | 33.98 | % | 0.22 | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.18 | 12/5/2025 4:00:06 PM EST | |||
| 160.00 | 27.00 | 34.25 | 30.63 | % | 0.19 | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.19 | 12/5/2025 4:00:06 PM EST | |||
| 165.00 | 23.90 | 31.00 | 27.45 | 27.37 | -8.53 | -23.76% | 0.17 | 7 | 2 | 0.74 | 0.68 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 170.00 | 21.05 | 28.05 | 24.55 | 25.40 | -5.05 | -16.59% | 0.14 | 2 | 13 | 0.74 | 0.64 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 175.00 | 21.50 | 25.15 | 23.33 | 23.70 | -4.45 | -15.81% | 0.13 | 10 | 0 | 0.79 | 0.60 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 180.00 | 18.00 | 22.80 | 20.40 | 20.00 | -3.27 | -14.06% | 0.11 | 18 | 9 | 0.77 | 0.56 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 185.00 | 13.85 | 19.55 | 16.70 | 17.35 | -3.65 | -17.39% | 0.09 | 34 | 12 | 0.71 | 0.52 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 190.00 | 12.30 | 18.40 | 15.35 | 14.85 | -4.50 | -23.26% | 0.08 | 9 | 4 | 0.73 | 0.48 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 195.00 | 10.25 | 16.55 | 13.40 | 14.00 | % | 0.07 | 1 | 0 | 0.72 | 0.44 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 200.00 | 12.00 | 13.35 | 12.68 | 12.50 | -3.40 | -21.39% | 0.06 | 51 | 298 | 0.76 | 0.40 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 205.00 | 7.45 | 13.40 | 10.43 | 11.92 | % | 0.05 | 16 | 0 | 0.72 | 0.37 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 210.00 | 6.50 | 11.95 | 9.23 | 9.80 | -2.65 | -21.29% | 0.04 | 9 | 5 | 0.73 | 0.33 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 215.00 | 5.50 | 10.70 | 8.10 | 8.81 | % | 0.04 | 5 | 0 | 0.73 | 0.30 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 220.00 | 4.65 | 9.80 | 7.23 | 8.08 | -2.60 | -24.35% | 0.03 | 1 | 1 | 0.73 | 0.28 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 225.00 | 6.00 | 8.95 | 7.48 | 7.00 | % | 0.03 | 12 | 0 | 0.79 | 0.25 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 230.00 | 3.30 | 7.65 | 5.48 | 6.13 | -2.81 | -31.44% | 0.02 | 4 | 277 | 0.73 | 0.23 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 235.00 | 4.70 | 7.50 | 6.10 | 5.55 | % | 0.03 | 3 | 0 | 0.80 | 0.20 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 240.00 | 2.35 | 6.35 | 4.35 | 7.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.19 | 0.01 | -0.14 | 12/4/2025 | 12/5/2025 4:00:06 PM EST |
| 245.00 | 1.97 | 5.25 | 3.61 | 4.34 | % | 0.01 | 2 | 0 | 0.73 | 0.17 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 250.00 | 3.35 | 5.95 | 4.65 | 4.01 | -2.39 | -37.35% | 0.02 | 129 | 1 | 0.83 | 0.15 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 255.00 | 1.37 | 5.55 | 3.46 | 3.91 | % | 0.01 | 2 | 0 | 0.77 | 0.14 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 260.00 | % | 0.00 | 0 | 0 | 0.85 | 0.12 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.82 | 0.12 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.78 | 0.11 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | ||||||
| 275.00 | 1.27 | 4.35 | 2.81 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.00 | -0.10 | 12/5/2025 4:00:06 PM EST | |||
| 280.00 | 0.43 | 4.15 | 2.29 | 3.19 | % | 0.01 | 12 | 0 | 0.79 | 0.10 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 285.00 | 0.31 | 3.95 | 2.13 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.00 | -0.09 | 12/5/2025 4:00:06 PM EST | |||
| 290.00 | 0.51 | 3.75 | 2.13 | 2.58 | % | 0.01 | 3 | 0 | 0.83 | 0.08 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 295.00 | 0.11 | 3.60 | 1.86 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.08 | 12/5/2025 4:00:06 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.93 | 0.06 | 0.00 | -0.07 | 12/5/2025 4:00:06 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 1.04 | 0.04 | 0.00 | -0.05 | 12/5/2025 4:00:06 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.05 | 12/5/2025 4:00:06 PM EST | ||||||
| 315.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 335.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 345.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.02 | 12/5/2025 4:00:06 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.02 | 12/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | % | 0.00 | 0 | 0 | 1.07 | -0.05 | 0.00 | -0.09 | 12/5/2025 4:00:06 PM EST | ||||||
| 105.00 | 1.43 | 1.90 | 1.67 | 1.69 | % | 0.02 | 66 | 0 | 1.02 | -0.06 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 110.00 | 1.72 | 3.45 | 2.59 | 2.10 | % | 0.02 | 2 | 0 | 1.06 | -0.06 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 115.00 | 2.11 | 3.50 | 2.81 | 2.50 | +0.10 | +4.17% | 0.02 | 4 | 2 | 1.01 | -0.07 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 120.00 | 2.51 | 4.50 | 3.51 | 2.76 | 0.00 | 0.00% | 0.03 | 17 | 5 | 1.00 | -0.08 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 125.00 | 3.00 | 5.10 | 4.05 | 3.61 | % | 0.03 | 7 | 0 | 0.97 | -0.10 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 130.00 | 3.55 | 4.45 | 4.00 | 4.03 | +0.38 | +10.42% | 0.03 | 2 | 1 | 0.89 | -0.12 | 0.00 | -0.14 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 135.00 | 2.48 | 5.75 | 4.12 | 4.61 | +0.16 | +3.60% | 0.03 | 15 | 2 | 0.82 | -0.14 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 140.00 | 3.20 | 6.35 | 4.78 | 6.10 | +0.24 | +4.10% | 0.03 | 1 | 2 | 0.79 | -0.16 | 0.00 | -0.16 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 145.00 | 6.25 | 7.25 | 6.75 | 6.35 | % | 0.05 | 32 | 0 | 0.84 | -0.18 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 150.00 | 6.00 | 9.15 | 7.58 | 7.80 | +0.41 | +5.55% | 0.05 | 31 | 4 | 0.80 | -0.21 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 155.00 | 6.30 | 10.20 | 8.25 | 9.45 | % | 0.05 | 6 | 0 | 0.75 | -0.24 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 160.00 | 7.45 | 13.00 | 10.23 | 10.80 | % | 0.06 | 13 | 0 | 0.76 | -0.28 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 165.00 | 10.35 | 14.90 | 12.63 | 11.93 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.78 | -0.32 | 0.01 | -0.20 | 12/4/2025 | 12/5/2025 4:00:06 PM EST |
| 170.00 | 11.00 | 16.50 | 13.75 | 15.28 | % | 0.08 | 14 | 0 | 0.73 | -0.36 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 175.00 | 13.05 | 19.55 | 16.30 | 17.40 | +1.84 | +11.83% | 0.09 | 1 | 3 | 0.74 | -0.40 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 180.00 | 17.75 | 20.00 | 18.88 | 17.95 | % | 0.10 | 5 | 0 | 0.74 | -0.44 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 185.00 | 18.10 | 25.10 | 21.60 | 22.00 | +2.26 | +11.45% | 0.12 | 37 | 10 | 0.73 | -0.48 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST |
| 190.00 | 20.95 | 28.20 | 24.58 | 25.25 | % | 0.13 | 17 | 0 | 0.73 | -0.52 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 195.00 | 24.15 | 31.35 | 27.75 | 27.33 | % | 0.14 | 1 | 0 | 0.73 | -0.56 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 200.00 | 27.40 | 34.90 | 31.15 | % | 0.16 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.20 | 12/5/2025 4:00:06 PM EST | |||
| 205.00 | 30.80 | 38.65 | 34.73 | % | 0.17 | 0 | 0 | 0.72 | -0.63 | 0.01 | -0.19 | 12/5/2025 4:00:06 PM EST | |||
| 210.00 | 34.50 | 42.50 | 38.50 | % | 0.18 | 0 | 0 | 0.72 | -0.67 | 0.01 | -0.19 | 12/5/2025 4:00:06 PM EST | |||
| 215.00 | 38.25 | 46.55 | 42.40 | % | 0.20 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.18 | 12/5/2025 4:00:06 PM EST | |||
| 220.00 | 42.30 | 50.70 | 46.50 | 45.33 | % | 0.21 | 1 | 0 | 0.72 | -0.72 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 225.00 | 46.45 | 54.95 | 50.70 | % | 0.23 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.16 | 12/5/2025 4:00:06 PM EST | |||
| 230.00 | 50.70 | 59.35 | 55.03 | % | 0.24 | 0 | 0 | 0.96 | -0.77 | 0.01 | -0.16 | 12/5/2025 4:00:06 PM EST | |||
| 235.00 | 55.95 | 63.80 | 59.88 | % | 0.25 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.15 | 12/5/2025 4:00:06 PM EST | |||
| 240.00 | 59.80 | 68.30 | 64.05 | 64.90 | % | 0.27 | 2 | 0 | 1.00 | -0.81 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 245.00 | 63.95 | 72.60 | 68.28 | % | 0.28 | 0 | 0 | 1.00 | -0.83 | 0.01 | -0.14 | 12/5/2025 4:00:06 PM EST | |||
| 250.00 | 68.50 | 75.20 | 71.85 | % | 0.29 | 0 | 0 | 0.91 | -0.85 | 0.00 | -0.13 | 12/5/2025 4:00:06 PM EST | |||
| 255.00 | 73.10 | 81.60 | 77.35 | % | 0.30 | 0 | 0 | 1.02 | -0.86 | 0.00 | -0.12 | 12/5/2025 4:00:06 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 1.08 | -0.88 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 1.10 | -0.88 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | ||||||
| 270.00 | 87.20 | 96.60 | 91.90 | % | 0.34 | 0 | 0 | 1.12 | -0.89 | 0.00 | -0.11 | 12/5/2025 4:00:06 PM EST | |||
| 275.00 | 91.95 | 101.45 | 96.70 | % | 0.35 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.10 | 12/5/2025 4:00:06 PM EST | |||
| 280.00 | 96.80 | 106.30 | 101.55 | 97.80 | % | 0.36 | 1 | 0 | 1.16 | -0.90 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 285.00 | 99.35 | 109.35 | 104.35 | % | 0.37 | 0 | 0 | 1.08 | -0.91 | 0.00 | -0.09 | 12/5/2025 4:00:06 PM EST | |||
| 290.00 | 104.20 | 120.20 | 112.20 | % | 0.39 | 0 | 0 | 1.42 | -0.92 | 0.00 | -0.09 | 12/5/2025 4:00:06 PM EST | |||
| 295.00 | 109.10 | 125.05 | 117.08 | % | 0.40 | 0 | 0 | 1.44 | -0.92 | 0.00 | -0.08 | 12/5/2025 4:00:06 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.07 | 12/5/2025 4:00:06 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.05 | 12/5/2025 4:00:06 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.05 | 12/5/2025 4:00:06 PM EST | ||||||
| 315.00 | 128.75 | 144.55 | 136.65 | % | 0.43 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 320.00 | 133.70 | 149.45 | 141.58 | 140.60 | % | 0.44 | 2 | 0 | 1.51 | -0.97 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 325.00 | 138.65 | 154.40 | 146.53 | % | 0.45 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 330.00 | 143.55 | 159.35 | 151.45 | % | 0.46 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 335.00 | 148.55 | 164.25 | 156.40 | % | 0.47 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 340.00 | 153.50 | 169.20 | 161.35 | % | 0.47 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.02 | 12/5/2025 4:00:06 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.02 | 12/5/2025 4:00:06 PM EST |