Options Chain for STRATEGY INC CL A NEW (MSTR) - $130.51 as of 11/1/2026 8:41:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 102.80 | 109.05 | 105.93 | % | 3.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 35.00 | 98.20 | 104.10 | 101.15 | % | 2.89 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 40.00 | 92.85 | 99.35 | 96.10 | % | 2.40 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 45.00 | 87.90 | 94.40 | 91.15 | % | 2.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 50.00 | 83.30 | 89.40 | 86.35 | % | 1.73 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 55.00 | 78.65 | 84.25 | 81.45 | % | 1.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 60.00 | 73.60 | 79.55 | 76.58 | % | 1.28 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 65.00 | 68.85 | 74.45 | 71.65 | % | 1.10 | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 70.00 | 63.95 | 69.55 | 66.75 | % | 0.95 | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 11/2/2026 9:59:14 AM EST | |||
| 75.00 | 59.35 | 63.85 | 61.60 | 57.40 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.82 | 0.99 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 54.50 | 58.65 | 56.58 | % | 0.71 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.03 | 11/2/2026 9:59:14 AM EST | |||
| 85.00 | 49.65 | 53.45 | 51.55 | % | 0.61 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.04 | 11/2/2026 9:59:14 AM EST | |||
| 90.00 | 44.45 | 49.15 | 46.80 | 41.32 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.40 | 0.96 | 0.00 | -0.06 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 95.00 | 39.90 | 44.85 | 42.38 | % | 0.45 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.08 | 11/2/2026 9:59:14 AM EST | |||
| 100.00 | 35.75 | 38.00 | 36.88 | 36.96 | % | 0.37 | 3 | 0 | 1.22 | 0.91 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 105.00 | 31.35 | 34.75 | 33.05 | 27.31 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.81 | 0.87 | 0.01 | -0.12 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 110.00 | 27.00 | 31.25 | 29.13 | 22.44 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.85 | 0.83 | 0.01 | -0.14 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 115.00 | 23.10 | 26.55 | 24.83 | 20.97 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.79 | 0.78 | 0.01 | -0.16 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 120.00 | 19.70 | 22.35 | 21.03 | 17.14 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.78 | 0.72 | 0.01 | -0.17 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 125.00 | 16.85 | 17.90 | 17.38 | 17.61 | +3.46 | +24.46% | 0.14 | 80 | 79 | 0.74 | 0.66 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 130.00 | 13.90 | 15.00 | 14.45 | 14.70 | +2.20 | +17.60% | 0.11 | 21 | 48 | 0.74 | 0.60 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 135.00 | 11.80 | 12.30 | 12.05 | 12.96 | +2.96 | +29.60% | 0.09 | 49 | 98 | 0.74 | 0.53 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 140.00 | 9.55 | 10.05 | 9.80 | 9.70 | +1.56 | +19.17% | 0.07 | 520 | 2,918 | 0.73 | 0.46 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 145.00 | 7.65 | 8.15 | 7.90 | 8.04 | +1.38 | +20.73% | 0.05 | 403 | 619 | 0.73 | 0.40 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 150.00 | 6.10 | 6.55 | 6.33 | 6.30 | +1.09 | +20.93% | 0.04 | 64 | 74 | 0.73 | 0.34 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 155.00 | 4.80 | 5.30 | 5.05 | 5.25 | -0.15 | -2.78% | 0.03 | 10 | 142 | 0.73 | 0.29 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 3.80 | 4.15 | 3.98 | 4.05 | +0.85 | +26.57% | 0.02 | 53 | 409 | 0.73 | 0.24 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.40 | +14.29% | 0.02 | 85 | 159 | 0.73 | 0.20 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 2.37 | 2.56 | 2.47 | 2.53 | +0.56 | +28.43% | 0.01 | 26 | 221 | 0.73 | 0.17 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 1.85 | 2.11 | 1.98 | 2.01 | +0.34 | +20.36% | 0.01 | 216 | 118 | 0.73 | 0.14 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 1.43 | 1.73 | 1.58 | 1.71 | +0.41 | +31.54% | 0.01 | 38 | 200 | 0.74 | 0.11 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 185.00 | 1.14 | 1.42 | 1.28 | 1.29 | +0.30 | +30.31% | 0.01 | 3 | 36 | 0.72 | 0.09 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 190.00 | 0.88 | 1.14 | 1.01 | 1.02 | +0.12 | +13.34% | 0.01 | 19 | 216 | 0.72 | 0.08 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 195.00 | 0.71 | 0.97 | 0.84 | 0.89 | +0.13 | +17.11% | 0.00 | 25 | 160 | 0.74 | 0.06 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 200.00 | 0.60 | 0.79 | 0.70 | 0.70 | +0.08 | +12.91% | 0.00 | 2,186 | 240 | 0.77 | 0.05 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 205.00 | 0.46 | 0.66 | 0.56 | 0.64 | +0.08 | +14.29% | 0.00 | 3 | 333 | 0.70 | 0.04 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 210.00 | 0.39 | 0.61 | 0.50 | 0.50 | +0.01 | +2.05% | 0.00 | 1 | 119 | 0.68 | 0.03 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 215.00 | 0.34 | 0.82 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.02 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 220.00 | 0.15 | 0.56 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 225.00 | 0.27 | 0.58 | 0.43 | 0.35 | -0.22 | -38.60% | 0.00 | 5 | 10 | 0.81 | 0.02 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 230.00 | 0.24 | 0.37 | 0.31 | 0.31 | -0.25 | -44.65% | 0.00 | 4 | 22 | 0.83 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 235.00 | 0.11 | 0.55 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 240.00 | 0.18 | 1.50 | 0.84 | 0.17 | -0.26 | -60.47% | 0.00 | 1 | 20 | 0.94 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.10 | % | 0.00 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 40.00 | 0.00 | 1.82 | 0.91 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 45.00 | 0.00 | 4.35 | 2.18 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 50.00 | 0.00 | 3.15 | 1.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 55.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 60.00 | 0.01 | 2.20 | 1.11 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 70.00 | 0.25 | 0.71 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 75.00 | 0.34 | 0.67 | 0.51 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 17 | 0.99 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.43 | -0.49 | -53.27% | 0.01 | 2 | 32 | 1.04 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 85.00 | 0.64 | 0.76 | 0.70 | 0.70 | -0.50 | -41.67% | 0.01 | 17 | 46 | 0.99 | -0.03 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 90.00 | 0.90 | 0.93 | 0.92 | 0.93 | -0.59 | -38.82% | 0.01 | 203 | 77 | 0.94 | -0.04 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 95.00 | 1.10 | 1.25 | 1.18 | 1.36 | -0.42 | -23.60% | 0.01 | 22 | 68 | 0.89 | -0.06 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 100.00 | 1.51 | 1.66 | 1.59 | 1.58 | -0.82 | -34.17% | 0.02 | 61 | 1,178 | 0.86 | -0.09 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 105.00 | 1.99 | 2.30 | 2.15 | 2.13 | -1.01 | -32.17% | 0.02 | 18 | 131 | 0.83 | -0.13 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 110.00 | 2.76 | 3.10 | 2.93 | 3.30 | -0.80 | -19.52% | 0.03 | 20 | 188 | 0.81 | -0.17 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 115.00 | 3.85 | 4.30 | 4.08 | 3.90 | -1.87 | -32.41% | 0.04 | 42 | 134 | 0.79 | -0.22 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 120.00 | 5.10 | 5.60 | 5.35 | 5.31 | -1.87 | -26.05% | 0.04 | 37 | 85 | 0.78 | -0.28 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 125.00 | 6.90 | 7.50 | 7.20 | 6.99 | -2.46 | -26.04% | 0.06 | 8 | 101 | 0.76 | -0.34 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 130.00 | 8.95 | 9.25 | 9.10 | 9.30 | -2.27 | -19.62% | 0.07 | 51 | 298 | 0.75 | -0.40 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 135.00 | 11.35 | 11.75 | 11.55 | 11.60 | -2.61 | -18.37% | 0.09 | 41 | 886 | 0.75 | -0.47 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 140.00 | 14.00 | 14.55 | 14.28 | 14.35 | -2.89 | -16.77% | 0.10 | 43 | 987 | 0.74 | -0.54 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 145.00 | 17.10 | 17.75 | 17.43 | 17.27 | -3.28 | -15.97% | 0.12 | 2 | 656 | 0.77 | -0.60 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 150.00 | 20.55 | 21.15 | 20.85 | 22.65 | -1.77 | -7.25% | 0.14 | 2 | 134 | 0.75 | -0.66 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 155.00 | 24.15 | 24.95 | 24.55 | 23.56 | -4.64 | -16.46% | 0.16 | 35 | 610 | 0.71 | -0.71 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 27.25 | 29.15 | 28.20 | 27.75 | -4.68 | -14.44% | 0.18 | 40 | 579 | 0.72 | -0.76 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 30.95 | 33.95 | 32.45 | 31.94 | -5.03 | -13.61% | 0.20 | 38 | 671 | 0.90 | -0.80 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 35.15 | 39.05 | 37.10 | 40.87 | 0.00 | 0.00% | 0.22 | 0 | 140 | 0.93 | -0.83 | 0.01 | -0.12 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 39.20 | 42.60 | 40.90 | 45.34 | 0.00 | 0.00% | 0.23 | 0 | 71 | 0.95 | -0.86 | 0.01 | -0.10 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 44.20 | 47.95 | 46.08 | 50.59 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.97 | -0.89 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 185.00 | 48.10 | 52.75 | 50.43 | % | 0.27 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.08 | 11/2/2026 9:59:14 AM EST | |||
| 190.00 | 52.70 | 57.45 | 55.08 | % | 0.29 | 0 | 0 | 1.05 | -0.92 | 0.00 | -0.07 | 11/2/2026 9:59:14 AM EST | |||
| 195.00 | 57.80 | 62.15 | 59.98 | % | 0.31 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.06 | 11/2/2026 9:59:14 AM EST | |||
| 200.00 | 62.60 | 67.10 | 64.85 | % | 0.32 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.05 | 11/2/2026 9:59:14 AM EST | |||
| 205.00 | 68.10 | 72.10 | 70.10 | % | 0.34 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.04 | 11/2/2026 9:59:14 AM EST | |||
| 210.00 | 72.95 | 77.15 | 75.05 | 62.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.03 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 215.00 | 77.10 | 81.90 | 79.50 | % | 0.37 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.03 | 11/2/2026 9:59:14 AM EST | |||
| 220.00 | 82.00 | 88.35 | 85.18 | 71.51 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.02 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 225.00 | 86.95 | 93.25 | 90.10 | % | 0.40 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 11/2/2026 9:59:14 AM EST | |||
| 230.00 | 91.90 | 98.35 | 95.13 | % | 0.41 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 235.00 | 97.00 | 103.20 | 100.10 | % | 0.43 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 240.00 | 101.95 | 108.35 | 105.15 | % | 0.44 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 245.00 | 106.95 | 113.30 | 110.13 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 250.00 | 111.75 | 118.30 | 115.03 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 255.00 | 116.95 | 123.30 | 120.13 | % | 0.47 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 260.00 | 121.95 | 128.30 | 125.13 | % | 0.48 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST |