Options Chain for STRATEGY INC CL A NEW (MSTR) - $145.80 as of 10/23/2026 1:43:29 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 | 112.10 | 120.30 | 116.20 | % | 3.87 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 35.00 | 107.15 | 115.30 | 111.23 | % | 3.18 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 40.00 | 102.15 | 110.35 | 106.25 | % | 2.66 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 45.00 | 97.60 | 105.40 | 101.50 | % | 2.26 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 92.30 | 100.45 | 96.38 | % | 1.93 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 55.00 | 87.75 | 95.55 | 91.65 | % | 1.67 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 60.00 | 82.45 | 90.60 | 86.53 | % | 1.44 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 65.00 | 77.55 | 85.70 | 81.63 | % | 1.26 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 70.00 | 72.65 | 80.80 | 76.73 | % | 1.10 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 75.00 | 68.00 | 75.95 | 71.98 | % | 0.96 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 80.00 | 62.90 | 71.05 | 66.98 | % | 0.84 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 85.00 | 58.10 | 66.25 | 62.18 | % | 0.73 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 90.00 | 53.25 | 61.45 | 57.35 | % | 0.64 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.03 | 10/23/2026 4:00:05 PM EST | |||
| 95.00 | 48.50 | 56.65 | 52.58 | % | 0.55 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.04 | 10/23/2026 4:00:05 PM EST | |||
| 100.00 | 43.80 | 51.95 | 47.88 | % | 0.48 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.05 | 10/23/2026 4:00:05 PM EST | |||
| 105.00 | 39.15 | 47.35 | 43.25 | 45.08 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.21 | 0.93 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 35.15 | 42.85 | 39.00 | 42.14 | % | 0.35 | 4 | 0 | 1.14 | 0.90 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 115.00 | 30.70 | 38.60 | 34.65 | 36.12 | -0.40 | -1.10% | 0.30 | 1 | 2 | 1.08 | 0.86 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 27.65 | 33.80 | 30.73 | 35.25 | % | 0.26 | 1 | 0 | 0.73 | 0.83 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 125.00 | 22.85 | 30.75 | 26.80 | 27.12 | +1.37 | +5.32% | 0.21 | 2 | 1 | 0.70 | 0.78 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 20.00 | 24.75 | 22.38 | 25.00 | +2.87 | +12.97% | 0.17 | 1 | 3 | 0.66 | 0.73 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 16.15 | 22.70 | 19.43 | 21.00 | +0.96 | +4.79% | 0.14 | 15 | 3 | 0.67 | 0.68 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 140.00 | 14.95 | 21.20 | 18.08 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | 0.62 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 145.00 | 10.60 | 15.70 | 13.15 | 18.50 | +3.64 | +24.50% | 0.09 | 38 | 14 | 0.63 | 0.57 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 150.00 | 8.50 | 15.55 | 12.03 | 12.65 | % | 0.08 | 15 | 0 | 0.68 | 0.51 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 155.00 | 9.60 | 11.45 | 10.53 | 10.33 | +0.33 | +3.30% | 0.07 | 43 | 3 | 0.70 | 0.45 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 160.00 | 6.80 | 9.75 | 8.28 | 9.52 | +0.96 | +11.22% | 0.05 | 29 | 339 | 0.67 | 0.39 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 165.00 | 6.00 | 8.40 | 7.20 | 7.59 | +0.58 | +8.28% | 0.04 | 7 | 67 | 0.69 | 0.34 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 170.00 | 2.71 | 7.00 | 4.86 | 7.20 | +1.15 | +19.01% | 0.03 | 8 | 41 | 0.62 | 0.29 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 175.00 | 2.90 | 6.65 | 4.78 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.68 | 0.25 | 0.01 | -0.13 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 180.00 | 3.40 | 4.85 | 4.13 | 5.50 | % | 0.02 | 10 | 0 | 0.70 | 0.21 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 185.00 | 2.81 | 4.50 | 3.66 | 3.90 | % | 0.02 | 2 | 0 | 0.72 | 0.17 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 190.00 | 2.09 | 3.05 | 2.57 | 3.16 | +0.32 | +11.27% | 0.01 | 15 | 29 | 0.68 | 0.14 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 195.00 | 1.87 | 2.69 | 2.28 | 2.50 | +0.20 | +8.70% | 0.01 | 98 | 4 | 0.70 | 0.11 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 200.00 | 1.85 | 2.20 | 2.03 | 2.01 | +0.16 | +8.65% | 0.01 | 23 | 35 | 0.72 | 0.09 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 205.00 | 1.41 | 1.98 | 1.70 | 1.69 | +0.11 | +6.97% | 0.01 | 128 | 16 | 0.72 | 0.07 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 210.00 | 1.14 | 1.84 | 1.49 | 1.56 | +0.03 | +1.97% | 0.01 | 99 | 1 | 0.74 | 0.06 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 215.00 | 0.72 | 1.65 | 1.19 | 1.19 | % | 0.01 | 51 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 220.00 | 0.86 | 2.02 | 1.44 | 1.34 | % | 0.01 | 5 | 0 | 0.79 | 0.04 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 225.00 | 0.55 | 1.90 | 1.23 | 1.00 | +0.14 | +16.28% | 0.01 | 3 | 5 | 0.79 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 230.00 | 0.62 | 1.33 | 0.98 | 0.96 | % | 0.00 | 1 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 235.00 | 0.66 | 1.15 | 0.91 | 0.91 | % | 0.00 | 5 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 240.00 | 0.27 | 1.05 | 0.66 | 0.84 | % | 0.00 | 1 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 245.00 | 0.01 | 1.10 | 0.56 | 0.67 | % | 0.00 | 1 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 250.00 | 0.20 | 1.14 | 0.67 | 0.66 | % | 0.00 | 1 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 255.00 | 0.01 | 0.87 | 0.44 | 0.50 | % | 0.00 | 1 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 260.00 | 0.11 | 1.22 | 0.67 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.90 | 1.95 | % | 0.07 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.25 | 2.13 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.97 | 1.49 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.21 | 0.11 | 0.21 | % | 0.00 | 10 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 65.00 | 0.07 | 0.46 | 0.27 | 0.27 | % | 0.00 | 42 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 70.00 | 0.21 | 0.47 | 0.34 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 75.00 | 0.30 | 0.80 | 0.55 | 0.33 | % | 0.01 | 10 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 80.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 85.00 | 0.53 | 1.00 | 0.77 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 0.70 | 0.99 | 0.85 | 0.69 | % | 0.01 | 1 | 0 | 0.91 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 95.00 | 0.89 | 1.31 | 1.10 | 1.01 | % | 0.01 | 1 | 0 | 0.87 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 100.00 | 1.14 | 1.44 | 1.29 | 1.18 | -0.29 | -19.73% | 0.01 | 50 | 52 | 0.82 | -0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 1.44 | 2.14 | 1.79 | 1.75 | % | 0.02 | 10 | 0 | 0.80 | -0.07 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 110.00 | 1.87 | 2.90 | 2.39 | 2.16 | % | 0.02 | 11 | 0 | 0.78 | -0.10 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 115.00 | 2.49 | 3.85 | 3.17 | 2.75 | -0.44 | -13.80% | 0.03 | 2 | 5 | 0.77 | -0.14 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 3.35 | 4.85 | 4.10 | 3.70 | -0.55 | -12.95% | 0.03 | 18 | 3 | 0.75 | -0.17 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 4.45 | 5.40 | 4.93 | 4.94 | -0.60 | -10.83% | 0.04 | 40 | 13 | 0.71 | -0.22 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 5.75 | 7.60 | 6.68 | 5.65 | -1.10 | -16.30% | 0.05 | 19 | 18 | 0.72 | -0.27 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 7.45 | 9.40 | 8.43 | 7.03 | -0.89 | -11.24% | 0.06 | 10 | 0 | 0.71 | -0.32 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 140.00 | 9.75 | 11.60 | 10.68 | 9.40 | -1.00 | -9.62% | 0.08 | 3 | 3 | 0.71 | -0.38 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 145.00 | 12.00 | 13.50 | 12.75 | 13.00 | % | 0.09 | 17 | 0 | 0.69 | -0.43 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 150.00 | 13.70 | 19.35 | 16.53 | 13.50 | % | 0.11 | 3 | 0 | 0.74 | -0.49 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 155.00 | 14.40 | 21.70 | 18.05 | 15.97 | -4.03 | -20.15% | 0.12 | 2 | 1 | 0.66 | -0.55 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 160.00 | 17.70 | 22.85 | 20.28 | % | 0.13 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.16 | 10/23/2026 4:00:05 PM EST | |||
| 165.00 | 21.30 | 29.20 | 25.25 | 25.00 | -0.95 | -3.67% | 0.15 | 2 | 53 | 0.67 | -0.66 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 170.00 | 25.10 | 32.95 | 29.03 | % | 0.17 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.14 | 10/23/2026 4:00:05 PM EST | |||
| 175.00 | 29.10 | 37.35 | 33.23 | % | 0.19 | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.13 | 10/23/2026 4:00:05 PM EST | |||
| 180.00 | 33.25 | 41.50 | 37.38 | % | 0.21 | 0 | 0 | 0.95 | -0.79 | 0.01 | -0.11 | 10/23/2026 4:00:05 PM EST | |||
| 185.00 | 37.65 | 45.85 | 41.75 | % | 0.23 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.10 | 10/23/2026 4:00:05 PM EST | |||
| 190.00 | 42.10 | 50.30 | 46.20 | % | 0.24 | 0 | 0 | 0.99 | -0.86 | 0.01 | -0.09 | 10/23/2026 4:00:05 PM EST | |||
| 195.00 | 46.65 | 54.35 | 50.50 | % | 0.26 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.07 | 10/23/2026 4:00:05 PM EST | |||
| 200.00 | 51.30 | 59.50 | 55.40 | % | 0.28 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.06 | 10/23/2026 4:00:05 PM EST | |||
| 205.00 | 56.00 | 63.70 | 59.85 | % | 0.29 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.05 | 10/23/2026 4:00:05 PM EST | |||
| 210.00 | 60.80 | 68.95 | 64.88 | 62.18 | % | 0.31 | 1 | 0 | 1.09 | -0.94 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 215.00 | 65.60 | 73.80 | 69.70 | % | 0.32 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.04 | 10/23/2026 4:00:05 PM EST | |||
| 220.00 | 70.45 | 78.65 | 74.55 | 71.51 | % | 0.34 | 1 | 0 | 1.15 | -0.96 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 225.00 | 75.35 | 83.50 | 79.43 | % | 0.35 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.03 | 10/23/2026 4:00:05 PM EST | |||
| 230.00 | 80.25 | 88.40 | 84.33 | % | 0.37 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 235.00 | 85.15 | 93.30 | 89.23 | % | 0.38 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 240.00 | 90.10 | 98.25 | 94.18 | % | 0.39 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 245.00 | 95.05 | 103.20 | 99.13 | % | 0.40 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 250.00 | 100.00 | 108.00 | 104.00 | % | 0.42 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 255.00 | 104.95 | 113.00 | 108.98 | % | 0.43 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 260.00 | 109.85 | 118.00 | 113.93 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST |