Options Chain for STRATEGY INC CL A NEW (MSTR) - $154.55 as of 10/8/2026 7:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.70 | 71.55 | 67.63 | % | 0.80 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.02 | 10/8/2026 4:00:03 PM EST | |||
| 90.00 | 59.40 | 66.70 | 63.05 | % | 0.70 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.03 | 10/8/2026 4:00:03 PM EST | |||
| 95.00 | 54.00 | 61.90 | 57.95 | % | 0.61 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.04 | 10/8/2026 4:00:03 PM EST | |||
| 100.00 | 49.80 | 57.15 | 53.48 | % | 0.53 | 0 | 0 | 1.22 | 0.94 | 0.00 | -0.05 | 10/8/2026 4:00:03 PM EST | |||
| 105.00 | 45.10 | 52.45 | 48.78 | % | 0.46 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 110.00 | 40.55 | 47.90 | 44.23 | % | 0.40 | 0 | 0 | 1.08 | 0.90 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 115.00 | 36.10 | 42.90 | 39.50 | 36.67 | % | 0.34 | 4 | 0 | 0.98 | 0.88 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 120.00 | 31.30 | 39.20 | 35.25 | 33.27 | % | 0.29 | 1 | 0 | 0.97 | 0.85 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 125.00 | 27.75 | 33.60 | 30.68 | % | 0.25 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.10 | 10/8/2026 4:00:03 PM EST | |||
| 130.00 | 23.45 | 31.45 | 27.45 | % | 0.21 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 135.00 | 20.50 | 28.00 | 24.25 | 21.75 | % | 0.18 | 2 | 0 | 0.68 | 0.72 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 140.00 | 17.25 | 24.90 | 21.08 | % | 0.15 | 0 | 0 | 0.68 | 0.67 | 0.01 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 145.00 | 16.40 | 20.05 | 18.23 | 17.80 | % | 0.13 | 13 | 0 | 0.68 | 0.62 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 150.00 | 12.65 | 16.90 | 14.78 | 14.06 | % | 0.10 | 3 | 0 | 0.63 | 0.56 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 155.00 | 10.75 | 16.05 | 13.40 | 14.00 | % | 0.09 | 11 | 0 | 0.67 | 0.51 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 160.00 | 9.85 | 11.95 | 10.90 | 10.70 | % | 0.07 | 12 | 0 | 0.65 | 0.45 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 165.00 | 8.25 | 10.55 | 9.40 | 9.15 | % | 0.06 | 277 | 0 | 0.66 | 0.40 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 170.00 | 7.55 | 8.75 | 8.15 | % | 0.05 | 0 | 0 | 0.67 | 0.36 | 0.01 | -0.14 | 10/8/2026 4:00:03 PM EST | |||
| 175.00 | 6.40 | 7.80 | 7.10 | 6.70 | % | 0.04 | 100 | 0 | 0.68 | 0.32 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 180.00 | 4.75 | 6.75 | 5.75 | 5.62 | % | 0.03 | 141 | 0 | 0.67 | 0.28 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 185.00 | 3.70 | 6.75 | 5.23 | 4.92 | % | 0.03 | 134 | 0 | 0.69 | 0.24 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 190.00 | 2.91 | 5.60 | 4.26 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.01 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 195.00 | 3.35 | 4.45 | 3.90 | 3.57 | % | 0.02 | 40 | 0 | 0.70 | 0.18 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 200.00 | 2.93 | 3.85 | 3.39 | 3.30 | % | 0.02 | 1 | 0 | 0.71 | 0.16 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 205.00 | 0.02 | 6.75 | 3.39 | 2.98 | % | 0.02 | 1 | 0 | 0.63 | 0.14 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.01 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 215.00 | 1.55 | 2.80 | 2.18 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 220.00 | 1.77 | 2.98 | 2.38 | 2.20 | % | 0.01 | 44 | 0 | 0.78 | 0.09 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 225.00 | 1.56 | 2.29 | 1.93 | 1.73 | % | 0.01 | 2 | 0 | 0.77 | 0.08 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.39 | 0.77 | 0.58 | 0.44 | % | 0.01 | 3 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 90.00 | 0.49 | 0.95 | 0.72 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 10/8/2026 4:00:03 PM EST | |||
| 95.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.04 | 10/8/2026 4:00:03 PM EST | |||
| 100.00 | 0.82 | 1.32 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.05 | 10/8/2026 4:00:03 PM EST | |||
| 105.00 | 1.07 | 1.69 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | -0.08 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 110.00 | 1.49 | 2.58 | 2.04 | 1.56 | % | 0.02 | 4 | 0 | 0.73 | -0.10 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 115.00 | 1.93 | 3.10 | 2.52 | 2.52 | % | 0.02 | 1 | 0 | 0.70 | -0.12 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 120.00 | 2.61 | 4.20 | 3.41 | 3.23 | % | 0.03 | 6 | 0 | 0.69 | -0.15 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 125.00 | 3.45 | 4.65 | 4.05 | 4.01 | % | 0.03 | 3 | 0 | 0.66 | -0.19 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 130.00 | 4.70 | 6.20 | 5.45 | 5.83 | % | 0.04 | 95 | 0 | 0.66 | -0.23 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 135.00 | 6.10 | 8.20 | 7.15 | 7.30 | % | 0.05 | 17 | 0 | 0.66 | -0.28 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 140.00 | 7.90 | 10.20 | 9.05 | 9.65 | % | 0.06 | 8 | 0 | 0.66 | -0.33 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 145.00 | 9.50 | 11.15 | 10.33 | 10.75 | % | 0.07 | 11 | 0 | 0.61 | -0.38 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 150.00 | 11.45 | 15.90 | 13.68 | 12.79 | % | 0.09 | 2 | 0 | 0.65 | -0.44 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 155.00 | 14.10 | 19.15 | 16.63 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.01 | -0.14 | 10/8/2026 4:00:03 PM EST | |||
| 160.00 | 15.30 | 22.70 | 19.00 | 19.70 | % | 0.12 | 2 | 0 | 0.63 | -0.55 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST | |
| 165.00 | 18.15 | 26.15 | 22.15 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.14 | 10/8/2026 4:00:03 PM EST | |||
| 170.00 | 21.70 | 29.95 | 25.83 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.01 | -0.14 | 10/8/2026 4:00:03 PM EST | |||
| 175.00 | 25.45 | 33.60 | 29.53 | % | 0.17 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 180.00 | 29.25 | 37.65 | 33.45 | % | 0.19 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 185.00 | 33.45 | 42.40 | 37.93 | % | 0.21 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.12 | 10/8/2026 4:00:03 PM EST | |||
| 190.00 | 40.25 | 46.15 | 43.20 | % | 0.23 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 195.00 | 42.85 | 51.05 | 46.95 | % | 0.24 | 0 | 0 | 0.90 | -0.82 | 0.01 | -0.10 | 10/8/2026 4:00:03 PM EST | |||
| 200.00 | 46.85 | 55.40 | 51.13 | % | 0.26 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.09 | 10/8/2026 4:00:03 PM EST | |||
| 205.00 | 51.60 | 59.75 | 55.68 | % | 0.27 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.09 | 10/8/2026 4:00:03 PM EST | |||
| 210.00 | 56.10 | 64.40 | 60.25 | % | 0.29 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 215.00 | 60.95 | 69.30 | 65.13 | % | 0.30 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.07 | 10/8/2026 4:00:03 PM EST | |||
| 220.00 | 66.00 | 74.10 | 70.05 | % | 0.32 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 225.00 | 70.55 | 78.90 | 74.73 | % | 0.33 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST |