Options Chain for STRATEGY INC CL A NEW (MSTR) - $183.30 as of 12/12/2025 3:19:21 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 | 76.95 | 80.60 | 78.78 | % | 0.79 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 105.00 | 72.60 | 75.85 | 74.23 | % | 0.71 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 110.00 | 67.40 | 71.20 | 69.30 | % | 0.63 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 115.00 | 63.45 | 65.75 | 64.60 | % | 0.56 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | |||
| 120.00 | 58.70 | 61.20 | 59.95 | % | 0.50 | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.10 | 12/12/2025 4:00:06 PM EST | |||
| 125.00 | 54.75 | 56.75 | 55.75 | % | 0.45 | 0 | 0 | 0.93 | 0.89 | 0.00 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 130.00 | 50.35 | 52.40 | 51.38 | 55.08 | % | 0.40 | 6 | 0 | 0.90 | 0.87 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 135.00 | 46.20 | 48.20 | 47.20 | % | 0.35 | 0 | 0 | 0.87 | 0.85 | 0.00 | -0.14 | 12/12/2025 4:00:06 PM EST | |||
| 140.00 | 42.15 | 44.15 | 43.15 | 41.36 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | 0.82 | 0.00 | -0.14 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 145.00 | 37.85 | 40.20 | 39.03 | % | 0.27 | 0 | 0 | 0.81 | 0.80 | 0.01 | -0.15 | 12/12/2025 4:00:06 PM EST | |||
| 150.00 | 34.15 | 36.45 | 35.30 | 34.91 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.81 | 0.77 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 155.00 | 30.95 | 32.95 | 31.95 | 34.63 | +0.12 | +0.35% | 0.21 | 1 | 1 | 0.79 | 0.73 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 160.00 | 27.65 | 29.65 | 28.65 | 30.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | 0.70 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 165.00 | 24.60 | 26.55 | 25.58 | 28.11 | -0.81 | -2.81% | 0.16 | 8 | 4 | 0.76 | 0.66 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 170.00 | 21.75 | 23.65 | 22.70 | 22.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.75 | 0.61 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 175.00 | 19.55 | 21.10 | 20.33 | 20.50 | -4.20 | -17.01% | 0.12 | 32 | 20 | 0.75 | 0.57 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 180.00 | 17.20 | 18.45 | 17.83 | 18.56 | -4.39 | -19.13% | 0.10 | 46 | 8 | 0.73 | 0.53 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 185.00 | 15.20 | 16.20 | 15.70 | 15.80 | -3.75 | -19.19% | 0.08 | 21 | 3 | 0.73 | 0.49 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 190.00 | 13.00 | 14.25 | 13.63 | 14.50 | -1.78 | -10.94% | 0.07 | 13 | 8 | 0.72 | 0.45 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 195.00 | 11.50 | 12.55 | 12.03 | 13.84 | -0.52 | -3.63% | 0.06 | 31 | 10 | 0.72 | 0.41 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 200.00 | 10.15 | 11.10 | 10.63 | 11.00 | -2.50 | -18.52% | 0.05 | 66 | 41 | 0.73 | 0.37 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 205.00 | 8.80 | 9.75 | 9.28 | 10.33 | +0.13 | +1.28% | 0.05 | 8 | 2 | 0.73 | 0.34 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 210.00 | 7.90 | 8.50 | 8.20 | 9.75 | -0.91 | -8.54% | 0.04 | 101 | 106 | 0.73 | 0.31 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 215.00 | 6.75 | 7.55 | 7.15 | 8.05 | +0.55 | +7.34% | 0.03 | 5 | 6 | 0.73 | 0.29 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 220.00 | 5.90 | 6.70 | 6.30 | 7.15 | -1.15 | -13.86% | 0.03 | 9 | 11 | 0.73 | 0.26 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 225.00 | 5.20 | 6.10 | 5.65 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 230.00 | 4.70 | 5.25 | 4.98 | 5.30 | 0.00 | 0.00% | 0.02 | 8 | 8 | 0.74 | 0.22 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 235.00 | 4.25 | 4.70 | 4.48 | 5.30 | +0.65 | +13.98% | 0.02 | 7 | 6 | 0.75 | 0.20 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 240.00 | 3.65 | 4.40 | 4.03 | 4.13 | -0.50 | -10.80% | 0.02 | 12 | 4 | 0.76 | 0.19 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 245.00 | 3.25 | 3.95 | 3.60 | 4.35 | +0.35 | +8.75% | 0.01 | 2 | 1 | 0.76 | 0.17 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 250.00 | 3.05 | 3.50 | 3.28 | 3.35 | -0.35 | -9.46% | 0.01 | 86 | 31 | 0.77 | 0.16 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 255.00 | 2.69 | 3.30 | 3.00 | 3.05 | -0.47 | -13.36% | 0.01 | 14 | 14 | 0.78 | 0.15 | 0.00 | -0.13 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 260.00 | 2.52 | 2.95 | 2.74 | 3.00 | -0.31 | -9.37% | 0.01 | 132 | 144 | 0.79 | 0.14 | 0.00 | -0.13 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 265.00 | 2.25 | 2.79 | 2.52 | 2.85 | % | 0.01 | 12 | 0 | 0.80 | 0.13 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 270.00 | 2.27 | 2.60 | 2.44 | 2.65 | % | 0.01 | 8 | 0 | 0.82 | 0.12 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 275.00 | 1.93 | 2.43 | 2.18 | 2.85 | % | 0.01 | 1 | 0 | 0.83 | 0.11 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 280.00 | 1.81 | 2.28 | 2.05 | 2.20 | % | 0.01 | 39 | 0 | 0.84 | 0.10 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 285.00 | 1.77 | 2.08 | 1.93 | 2.07 | % | 0.01 | 38 | 0 | 0.85 | 0.09 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 290.00 | % | 0.00 | 0 | 0 | 0.86 | 0.08 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.87 | 0.08 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | ||||||
| 300.00 | 1.49 | 1.77 | 1.63 | 1.71 | % | 0.01 | 19 | 0 | 0.88 | 0.07 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 305.00 | 1.36 | 1.75 | 1.56 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 310.00 | 1.30 | 1.69 | 1.50 | % | 0.00 | 0 | 0 | 0.91 | 0.06 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 315.00 | 1.24 | 1.60 | 1.42 | % | 0.00 | 0 | 0 | 0.92 | 0.06 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 320.00 | 1.19 | 1.55 | 1.37 | % | 0.00 | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 325.00 | 1.11 | 1.50 | 1.31 | 1.47 | % | 0.00 | 1 | 0 | 0.94 | 0.05 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 330.00 | % | 0.00 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.96 | 0.04 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.04 | 12/12/2025 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 | 1.26 | 1.63 | 1.45 | 1.42 | % | 0.01 | 6 | 0 | 1.03 | -0.05 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 105.00 | 1.50 | 1.92 | 1.71 | 1.62 | % | 0.02 | 1 | 0 | 1.00 | -0.06 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 110.00 | 1.79 | 2.29 | 2.04 | 1.91 | % | 0.02 | 1 | 0 | 0.97 | -0.07 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 115.00 | 2.13 | 2.66 | 2.40 | 2.30 | % | 0.02 | 1 | 0 | 0.93 | -0.08 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 120.00 | 2.61 | 3.05 | 2.83 | 2.70 | +0.20 | +8.00% | 0.02 | 16 | 11 | 0.90 | -0.09 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 125.00 | 3.10 | 3.55 | 3.33 | 3.00 | -0.90 | -23.08% | 0.03 | 147 | 1 | 0.87 | -0.11 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 130.00 | 3.45 | 4.45 | 3.95 | 3.98 | -0.12 | -2.93% | 0.03 | 2 | 4 | 0.85 | -0.13 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 135.00 | 4.10 | 4.75 | 4.43 | 4.34 | -1.06 | -19.63% | 0.03 | 2 | 1 | 0.81 | -0.15 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 140.00 | 4.95 | 6.25 | 5.60 | 5.00 | -1.60 | -24.25% | 0.04 | 13 | 25 | 0.81 | -0.18 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 145.00 | 5.90 | 7.30 | 6.60 | 6.11 | -2.08 | -25.40% | 0.05 | 14 | 2 | 0.78 | -0.20 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 150.00 | 7.00 | 8.50 | 7.75 | 8.33 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.76 | -0.23 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 155.00 | 8.45 | 10.00 | 9.23 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.75 | -0.27 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 160.00 | 10.45 | 11.80 | 11.13 | 10.50 | +0.10 | +0.97% | 0.07 | 11 | 3 | 0.75 | -0.30 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 165.00 | 12.45 | 13.65 | 13.05 | 12.01 | -0.31 | -2.52% | 0.08 | 5 | 1 | 0.74 | -0.34 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 170.00 | 14.50 | 15.75 | 15.13 | 13.29 | -0.26 | -1.92% | 0.09 | 15 | 12 | 0.73 | -0.39 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 175.00 | 17.00 | 18.05 | 17.53 | 17.33 | +0.12 | +0.70% | 0.10 | 7 | 10 | 0.73 | -0.43 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 180.00 | 19.40 | 20.95 | 20.18 | 19.90 | +1.28 | +6.88% | 0.11 | 28 | 107 | 0.72 | -0.47 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 185.00 | 22.45 | 23.80 | 23.13 | 21.60 | -5.00 | -18.80% | 0.13 | 50 | 1 | 0.72 | -0.51 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 190.00 | 25.55 | 26.90 | 26.23 | 26.05 | +1.90 | +7.87% | 0.14 | 21 | 1 | 0.72 | -0.55 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 195.00 | 28.20 | 30.25 | 29.23 | 32.49 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.59 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 200.00 | 31.75 | 33.80 | 32.78 | 31.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.63 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 205.00 | 35.40 | 37.70 | 36.55 | % | 0.18 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.19 | 12/12/2025 4:00:06 PM EST | |||
| 210.00 | 39.25 | 41.55 | 40.40 | 41.27 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.71 | -0.69 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 215.00 | 43.25 | 45.65 | 44.45 | % | 0.21 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.18 | 12/12/2025 4:00:06 PM EST | |||
| 220.00 | 47.35 | 49.85 | 48.60 | 46.69 | % | 0.22 | 1 | 0 | 0.72 | -0.74 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 225.00 | 51.65 | 54.05 | 52.85 | % | 0.23 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.17 | 12/12/2025 4:00:06 PM EST | |||
| 230.00 | 56.00 | 58.60 | 57.30 | 54.05 | % | 0.25 | 2 | 0 | 0.73 | -0.78 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 235.00 | 60.40 | 63.10 | 61.75 | % | 0.26 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.16 | 12/12/2025 4:00:06 PM EST | |||
| 240.00 | 64.90 | 67.75 | 66.33 | % | 0.28 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.15 | 12/12/2025 4:00:06 PM EST | |||
| 245.00 | 69.55 | 72.30 | 70.93 | 73.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | -0.83 | 0.00 | -0.14 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 250.00 | 74.15 | 77.00 | 75.58 | 73.79 | % | 0.30 | 1 | 0 | 0.76 | -0.84 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 255.00 | 78.85 | 81.70 | 80.28 | % | 0.31 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.13 | 12/12/2025 4:00:06 PM EST | |||
| 260.00 | 83.60 | 86.50 | 85.05 | 78.03 | % | 0.33 | 4 | 0 | 0.76 | -0.86 | 0.00 | -0.13 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 265.00 | 88.40 | 91.25 | 89.83 | % | 0.34 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.12 | 12/12/2025 4:00:06 PM EST | |||
| 270.00 | 93.20 | 96.10 | 94.65 | 90.35 | % | 0.35 | 1 | 0 | 0.94 | -0.88 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 275.00 | 97.70 | 101.50 | 99.60 | % | 0.36 | 0 | 0 | 0.98 | -0.89 | 0.00 | -0.11 | 12/12/2025 4:00:06 PM EST | |||
| 280.00 | 102.60 | 105.85 | 104.23 | 102.60 | % | 0.37 | 1 | 0 | 1.01 | -0.90 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 285.00 | % | 0.00 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.10 | 12/12/2025 4:00:06 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.09 | 12/12/2025 4:00:06 PM EST | ||||||
| 300.00 | 122.20 | 126.00 | 124.10 | % | 0.41 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 305.00 | 127.15 | 130.90 | 129.03 | % | 0.42 | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.08 | 12/12/2025 4:00:06 PM EST | |||
| 310.00 | 132.10 | 135.85 | 133.98 | % | 0.43 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 315.00 | 137.05 | 140.80 | 138.93 | % | 0.44 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.07 | 12/12/2025 4:00:06 PM EST | |||
| 320.00 | 142.00 | 145.75 | 143.88 | % | 0.45 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.06 | 12/12/2025 4:00:06 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.05 | 12/12/2025 4:00:06 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.04 | 12/12/2025 4:00:06 PM EST |