Options Chain for STRATEGY INC CL A NEW (MSTR) - $122.35 as of 11/12/2026 2:00:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.65 | 55.50 | 53.08 | % | 0.82 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.04 | 11/12/2026 1:59:13 PM EST | |||
| 70.00 | 45.70 | 50.80 | 48.25 | % | 0.69 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.05 | 11/12/2026 1:59:13 PM EST | |||
| 75.00 | 41.20 | 46.15 | 43.68 | % | 0.58 | 0 | 0 | 1.38 | 0.94 | 0.00 | -0.07 | 11/12/2026 1:59:13 PM EST | |||
| 80.00 | 36.75 | 41.65 | 39.20 | % | 0.49 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.08 | 11/12/2026 1:59:13 PM EST | |||
| 85.00 | 32.45 | 37.30 | 34.88 | % | 0.41 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.09 | 11/12/2026 1:59:13 PM EST | |||
| 90.00 | 28.30 | 31.90 | 30.10 | 32.78 | % | 0.33 | 2 | 0 | 0.80 | 0.85 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 95.00 | 24.50 | 27.85 | 26.18 | 28.78 | % | 0.28 | 2 | 0 | 0.77 | 0.81 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 100.00 | 20.95 | 25.25 | 23.10 | 22.50 | % | 0.23 | 3 | 0 | 0.81 | 0.76 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 105.00 | 17.55 | 21.80 | 19.68 | 17.70 | % | 0.19 | 2 | 0 | 0.78 | 0.71 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 110.00 | 14.75 | 19.15 | 16.95 | 16.48 | % | 0.15 | 2 | 0 | 0.78 | 0.65 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 115.00 | 12.25 | 13.50 | 12.88 | 14.09 | % | 0.11 | 22 | 0 | 0.77 | 0.59 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 120.00 | 10.25 | 11.00 | 10.63 | 10.80 | % | 0.09 | 2 | 0 | 0.72 | 0.53 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 125.00 | 8.45 | 10.15 | 9.30 | 9.57 | % | 0.07 | 1 | 0 | 0.72 | 0.47 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 130.00 | 6.85 | 8.35 | 7.60 | 8.00 | % | 0.06 | 15 | 0 | 0.72 | 0.41 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 135.00 | 5.70 | 6.15 | 5.93 | 6.42 | % | 0.04 | 3 | 0 | 0.72 | 0.35 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 140.00 | 4.60 | 5.55 | 5.08 | 5.05 | % | 0.04 | 23 | 0 | 0.72 | 0.30 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 145.00 | 3.75 | 4.20 | 3.98 | 4.35 | % | 0.03 | 17 | 0 | 0.72 | 0.26 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 150.00 | 3.00 | 3.60 | 3.30 | 3.95 | % | 0.02 | 7 | 0 | 0.72 | 0.22 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 155.00 | 2.45 | 3.10 | 2.78 | 2.88 | % | 0.02 | 15 | 0 | 0.73 | 0.19 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 160.00 | 1.91 | 2.56 | 2.24 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.01 | -0.08 | 11/12/2026 1:59:13 PM EST | |||
| 165.00 | 1.57 | 2.18 | 1.88 | 1.88 | % | 0.01 | 4 | 0 | 0.73 | 0.14 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 170.00 | 1.30 | 1.69 | 1.50 | 1.49 | % | 0.01 | 45 | 0 | 0.75 | 0.12 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 175.00 | 1.11 | 1.74 | 1.43 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.01 | -0.06 | 11/12/2026 1:59:13 PM EST | |||
| 180.00 | 0.86 | 1.22 | 1.04 | 1.06 | % | 0.01 | 2 | 0 | 0.75 | 0.09 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 185.00 | 0.78 | 1.00 | 0.89 | 1.06 | % | 0.00 | 1 | 0 | 0.76 | 0.07 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.41 | 0.92 | 0.67 | 0.65 | % | 0.01 | 5 | 0 | 0.98 | -0.03 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 70.00 | 0.72 | 1.08 | 0.90 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.05 | 11/12/2026 1:59:13 PM EST | |||
| 75.00 | 1.15 | 1.51 | 1.33 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.07 | 11/12/2026 1:59:13 PM EST | |||
| 80.00 | 1.53 | 2.16 | 1.85 | % | 0.02 | 0 | 0 | 0.90 | -0.09 | 0.00 | -0.08 | 11/12/2026 1:59:13 PM EST | |||
| 85.00 | 2.00 | 2.71 | 2.36 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.01 | -0.09 | 11/12/2026 1:59:13 PM EST | |||
| 90.00 | 3.10 | 3.45 | 3.28 | 3.25 | % | 0.04 | 68 | 0 | 0.82 | -0.15 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 95.00 | 4.20 | 4.55 | 4.38 | 4.45 | % | 0.05 | 3 | 0 | 0.79 | -0.19 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 100.00 | 5.10 | 6.00 | 5.55 | 5.70 | % | 0.06 | 15 | 0 | 0.78 | -0.24 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 105.00 | 6.60 | 7.85 | 7.23 | 7.02 | % | 0.07 | 16 | 0 | 0.77 | -0.29 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 110.00 | 9.00 | 9.90 | 9.45 | 9.60 | % | 0.09 | 43 | 0 | 0.76 | -0.35 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 115.00 | 11.15 | 12.45 | 11.80 | 11.82 | % | 0.10 | 14 | 0 | 0.76 | -0.41 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 120.00 | 13.95 | 15.30 | 14.63 | 15.00 | % | 0.12 | 40 | 0 | 0.80 | -0.47 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 125.00 | 14.40 | 18.50 | 16.45 | % | 0.13 | 0 | 0 | 0.70 | -0.53 | 0.01 | -0.14 | 11/12/2026 1:59:13 PM EST | |||
| 130.00 | 20.70 | 21.95 | 21.33 | 21.20 | % | 0.16 | 29 | 0 | 0.75 | -0.59 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 135.00 | 21.30 | 25.70 | 23.50 | % | 0.17 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.13 | 11/12/2026 1:59:13 PM EST | |||
| 140.00 | 27.90 | 29.70 | 28.80 | 28.80 | % | 0.21 | 3 | 0 | 0.68 | -0.70 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 145.00 | 29.30 | 33.85 | 31.58 | 35.00 | % | 0.22 | 2 | 0 | 0.64 | -0.74 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 150.00 | 33.55 | 38.15 | 35.85 | 38.87 | % | 0.24 | 1 | 0 | 0.87 | -0.78 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 155.00 | 38.30 | 42.50 | 40.40 | 39.67 | % | 0.26 | 1 | 0 | 0.88 | -0.81 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 160.00 | 42.90 | 47.05 | 44.98 | % | 0.28 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.08 | 11/12/2026 1:59:13 PM EST | |||
| 165.00 | 46.80 | 51.75 | 49.28 | % | 0.30 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.08 | 11/12/2026 1:59:13 PM EST | |||
| 170.00 | 51.50 | 56.50 | 54.00 | % | 0.32 | 0 | 0 | 0.93 | -0.88 | 0.01 | -0.07 | 11/12/2026 1:59:13 PM EST | |||
| 175.00 | 56.30 | 61.20 | 58.75 | 61.35 | % | 0.34 | 2 | 0 | 0.97 | -0.90 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 180.00 | 61.15 | 66.20 | 63.68 | 63.31 | % | 0.35 | 1 | 0 | 0.99 | -0.91 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 1:59:13 PM EST | |
| 185.00 | 66.00 | 70.90 | 68.45 | 68.52 | % | 0.37 | 1 | 0 | 1.01 | -0.93 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 1:59:13 PM EST |