Options Chain for STRATEGY INC CL A NEW (MSTR) - $130.11 as of 11/6/2026 7:36:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.30 | 67.20 | 64.25 | % | 0.99 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.04 | 11/6/2026 11:59:11 AM EST | |||
| 70.00 | 56.55 | 62.40 | 59.48 | % | 0.85 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.04 | 11/6/2026 11:59:11 AM EST | |||
| 75.00 | 51.85 | 56.95 | 54.40 | % | 0.73 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.07 | 11/6/2026 11:59:11 AM EST | |||
| 80.00 | 47.85 | 53.25 | 50.55 | % | 0.63 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.08 | 11/6/2026 11:59:11 AM EST | |||
| 85.00 | 42.70 | 48.25 | 45.48 | % | 0.54 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.09 | 11/6/2026 11:59:11 AM EST | |||
| 90.00 | 38.65 | 44.35 | 41.50 | % | 0.46 | 0 | 0 | 1.11 | 0.89 | 0.00 | -0.10 | 11/6/2026 11:59:11 AM EST | |||
| 95.00 | 34.30 | 39.35 | 36.83 | % | 0.39 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.11 | 11/6/2026 11:59:11 AM EST | |||
| 100.00 | 30.55 | 35.50 | 33.03 | % | 0.33 | 0 | 0 | 0.80 | 0.83 | 0.01 | -0.12 | 11/6/2026 11:59:11 AM EST | |||
| 105.00 | 26.65 | 30.95 | 28.80 | 27.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.78 | 0.79 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 110.00 | 23.00 | 26.70 | 24.85 | 23.79 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.78 | 0.75 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 115.00 | 19.05 | 24.85 | 21.95 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.01 | -0.14 | 11/6/2026 11:59:11 AM EST | |||
| 120.00 | 16.35 | 19.30 | 17.83 | 17.99 | % | 0.15 | 2 | 0 | 0.76 | 0.65 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST | |
| 125.00 | 14.70 | 16.45 | 15.58 | 15.50 | -0.28 | -1.78% | 0.12 | 2 | 1 | 0.77 | 0.60 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 130.00 | 12.10 | 14.50 | 13.30 | 13.50 | -1.00 | -6.90% | 0.10 | 4 | 15 | 0.78 | 0.54 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 135.00 | 10.10 | 11.60 | 10.85 | 11.50 | -3.48 | -23.24% | 0.08 | 26 | 2 | 0.76 | 0.48 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 140.00 | 8.45 | 9.85 | 9.15 | 9.41 | -0.24 | -2.49% | 0.07 | 120 | 12 | 0.75 | 0.43 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 145.00 | 6.65 | 8.60 | 7.63 | 7.29 | -1.36 | -15.73% | 0.05 | 2 | 2 | 0.72 | 0.37 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 150.00 | 5.50 | 6.95 | 6.23 | 6.21 | -0.91 | -12.79% | 0.04 | 12 | 117 | 0.72 | 0.32 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 155.00 | 4.40 | 5.95 | 5.18 | 5.40 | -1.35 | -20.00% | 0.03 | 15 | 6 | 0.72 | 0.28 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 160.00 | 3.55 | 5.70 | 4.63 | 4.10 | +1.92 | +88.08% | 0.03 | 17 | 2 | 0.73 | 0.24 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 165.00 | 2.80 | 3.85 | 3.33 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.72 | 0.21 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 170.00 | 2.39 | 3.10 | 2.75 | 2.87 | -0.17 | -5.60% | 0.02 | 12 | 2 | 0.72 | 0.18 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 175.00 | 1.94 | 2.64 | 2.29 | 2.45 | -0.06 | -2.39% | 0.01 | 2 | 2 | 0.73 | 0.15 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 180.00 | 1.53 | 2.29 | 1.91 | 2.01 | -0.26 | -11.46% | 0.01 | 4 | 6 | 0.74 | 0.13 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 185.00 | 0.62 | 3.20 | 1.91 | 1.73 | -0.25 | -12.63% | 0.01 | 1 | 1 | 0.74 | 0.12 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 190.00 | 0.80 | 2.45 | 1.63 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | 0.10 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 195.00 | 0.01 | 5.45 | 2.73 | 0.97 | % | 0.01 | 3 | 0 | 0.75 | 0.09 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 11:59:11 AM EST | |
| 200.00 | 0.83 | 1.32 | 1.08 | 1.00 | -0.16 | -13.80% | 0.01 | 2 | 21 | 0.77 | 0.08 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 205.00 | 0.70 | 2.29 | 1.50 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.05 | 11/6/2026 11:59:11 AM EST | |||
| 210.00 | 0.62 | 1.48 | 1.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.06 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 215.00 | 0.51 | 1.33 | 0.92 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.05 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 11:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.15 | 5.00 | 2.58 | % | 0.04 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.04 | 11/6/2026 11:59:11 AM EST | |||
| 70.00 | 0.01 | 2.54 | 1.28 | % | 0.02 | 0 | 0 | 1.71 | -0.03 | 0.00 | -0.04 | 11/6/2026 11:59:11 AM EST | |||
| 75.00 | 1.06 | 1.98 | 1.52 | 1.50 | +0.26 | +20.97% | 0.02 | 1 | 2 | 1.05 | -0.05 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 80.00 | 1.38 | 2.00 | 1.69 | 1.50 | -0.14 | -8.54% | 0.02 | 1 | 10 | 1.01 | -0.07 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 85.00 | 1.80 | 3.05 | 2.43 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | -0.09 | 0.00 | -0.09 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 90.00 | 2.36 | 3.80 | 3.08 | % | 0.03 | 0 | 0 | 0.95 | -0.11 | 0.00 | -0.10 | 11/6/2026 11:59:11 AM EST | |||
| 95.00 | 3.05 | 3.65 | 3.35 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.90 | -0.14 | 0.01 | -0.11 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 100.00 | 3.90 | 5.50 | 4.70 | 4.40 | -0.20 | -4.35% | 0.05 | 16 | 5 | 0.89 | -0.17 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 105.00 | 5.05 | 6.30 | 5.68 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.85 | -0.21 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 110.00 | 6.45 | 7.20 | 6.83 | 7.00 | +0.47 | +7.20% | 0.06 | 7 | 3 | 0.82 | -0.25 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 115.00 | 8.15 | 9.30 | 8.73 | % | 0.08 | 0 | 0 | 0.81 | -0.29 | 0.01 | -0.14 | 11/6/2026 11:59:11 AM EST | |||
| 120.00 | 10.05 | 11.45 | 10.75 | 10.07 | +0.07 | +0.70% | 0.09 | 8 | 13 | 0.79 | -0.35 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 125.00 | 12.30 | 13.70 | 13.00 | 12.23 | -0.77 | -5.93% | 0.10 | 3 | 3 | 0.78 | -0.40 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 130.00 | 14.85 | 16.30 | 15.58 | 15.30 | -0.25 | -1.61% | 0.12 | 8 | 20 | 0.76 | -0.46 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 135.00 | 16.50 | 19.25 | 17.88 | 17.44 | -0.35 | -1.97% | 0.13 | 11 | 32 | 0.76 | -0.52 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 140.00 | 19.15 | 23.00 | 21.08 | 21.48 | +0.60 | +2.88% | 0.15 | 10 | 3 | 0.76 | -0.57 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 145.00 | 22.35 | 27.10 | 24.73 | 24.80 | +1.35 | +5.76% | 0.17 | 15 | 7 | 0.73 | -0.63 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 150.00 | 25.90 | 29.90 | 27.90 | 23.65 | -3.98 | -14.41% | 0.19 | 1 | 2 | 0.72 | -0.68 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 11:59:11 AM EST |
| 155.00 | 29.20 | 35.15 | 32.18 | % | 0.21 | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.12 | 11/6/2026 11:59:11 AM EST | |||
| 160.00 | 33.45 | 40.50 | 36.98 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.74 | -0.76 | 0.01 | -0.11 | 11/5/2026 | 11/6/2026 11:59:11 AM EST |
| 165.00 | 37.50 | 43.40 | 40.45 | % | 0.25 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.10 | 11/6/2026 11:59:11 AM EST | |||
| 170.00 | 41.95 | 47.90 | 44.93 | % | 0.26 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.09 | 11/6/2026 11:59:11 AM EST | |||
| 175.00 | 46.75 | 52.45 | 49.60 | % | 0.28 | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.08 | 11/6/2026 11:59:11 AM EST | |||
| 180.00 | 51.25 | 57.05 | 54.15 | % | 0.30 | 0 | 0 | 1.02 | -0.87 | 0.01 | -0.08 | 11/6/2026 11:59:11 AM EST | |||
| 185.00 | 56.60 | 61.80 | 59.20 | % | 0.32 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.07 | 11/6/2026 11:59:11 AM EST | |||
| 190.00 | 61.35 | 67.35 | 64.35 | % | 0.34 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.06 | 11/6/2026 11:59:11 AM EST | |||
| 195.00 | 66.05 | 72.60 | 69.33 | % | 0.36 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.06 | 11/6/2026 11:59:11 AM EST | |||
| 200.00 | 70.75 | 77.50 | 74.13 | 72.64 | % | 0.37 | 1 | 0 | 1.09 | -0.92 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 11:59:11 AM EST | |
| 205.00 | 75.65 | 82.35 | 79.00 | % | 0.39 | 0 | 0 | 1.13 | -0.93 | 0.00 | -0.05 | 11/6/2026 11:59:11 AM EST | |||
| 210.00 | 80.60 | 87.25 | 83.93 | 82.40 | % | 0.40 | 1 | 0 | 1.19 | -0.94 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 11:59:11 AM EST | |
| 215.00 | 85.10 | 92.15 | 88.63 | % | 0.41 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.04 | 11/6/2026 11:59:11 AM EST |