Options Chain for STRATEGY INC CL A NEW (MSTR) - $173.71 as of 1/19/2026 10:17:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.60 | 89.55 | 89.08 | 99.25 | 0.00 | 0.00% | 1.05 | 0 | 62 | 1.66 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 83.60 | 84.60 | 84.10 | % | 0.93 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 95.00 | 78.60 | 79.50 | 79.05 | 63.23 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.03 | 12/29/2025 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 73.70 | 74.75 | 74.23 | 79.30 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.26 | 0.99 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 68.70 | 69.60 | 69.15 | 65.20 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.05 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 63.85 | 64.80 | 64.33 | 77.00 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.18 | 0.97 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 59.10 | 59.80 | 59.45 | 45.58 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.07 | 0.96 | 0.00 | -0.08 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 54.05 | 54.85 | 54.45 | 60.45 | 0.00 | 0.00% | 0.45 | 0 | 18 | 0.93 | 0.95 | 0.00 | -0.10 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 49.40 | 50.00 | 49.70 | 46.15 | +5.79 | +14.35% | 0.40 | 2 | 23 | 0.91 | 0.94 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 44.50 | 45.40 | 44.95 | 44.85 | +11.05 | +32.70% | 0.35 | 5 | 10 | 0.87 | 0.92 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 39.85 | 40.45 | 40.15 | 40.14 | +1.29 | +3.32% | 0.30 | 1 | 29 | 0.82 | 0.91 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 35.30 | 36.30 | 35.80 | 35.50 | -8.50 | -19.32% | 0.26 | 5 | 164 | 0.78 | 0.89 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 30.65 | 31.45 | 31.05 | 30.00 | -3.00 | -9.10% | 0.21 | 3 | 78 | 0.75 | 0.87 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 26.45 | 27.10 | 26.78 | 25.43 | -2.57 | -9.18% | 0.18 | 11 | 150 | 0.72 | 0.83 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 22.50 | 23.25 | 22.88 | 22.18 | +0.93 | +4.38% | 0.15 | 33 | 154 | 0.70 | 0.79 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 18.60 | 19.40 | 19.00 | 17.36 | -1.80 | -9.40% | 0.12 | 51 | 1,833 | 0.67 | 0.74 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 15.55 | 16.05 | 15.80 | 15.80 | +1.40 | +9.73% | 0.10 | 68 | 1,112 | 0.67 | 0.67 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 12.45 | 13.15 | 12.80 | 12.85 | +0.35 | +2.80% | 0.08 | 329 | 1,091 | 0.66 | 0.59 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 10.20 | 10.65 | 10.43 | 10.30 | +0.55 | +5.65% | 0.06 | 677 | 1,290 | 0.66 | 0.51 | 0.02 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 8.00 | 8.60 | 8.30 | 8.20 | +0.25 | +3.15% | 0.05 | 432 | 1,709 | 0.66 | 0.44 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 6.60 | 6.95 | 6.78 | 6.84 | +0.49 | +7.72% | 0.04 | 399 | 1,411 | 0.67 | 0.38 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 5.25 | 5.55 | 5.40 | 5.40 | +0.20 | +3.85% | 0.03 | 114 | 1,369 | 0.68 | 0.32 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 4.25 | 4.45 | 4.35 | 4.30 | +0.10 | +2.39% | 0.02 | 52 | 434 | 0.69 | 0.27 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 3.60 | 3.70 | 3.65 | 3.55 | +0.07 | +2.02% | 0.02 | 313 | 1,292 | 0.71 | 0.23 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 2.57 | 3.05 | 2.81 | 2.75 | -0.20 | -6.78% | 0.01 | 574 | 828 | 0.72 | 0.20 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 2.15 | 2.49 | 2.32 | 2.34 | -0.46 | -16.43% | 0.01 | 141 | 1,716 | 0.72 | 0.17 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 1.93 | 2.14 | 2.04 | 2.00 | -0.02 | -0.99% | 0.01 | 52 | 1,207 | 0.75 | 0.14 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 220.00 | 1.45 | 1.78 | 1.62 | 1.66 | -0.04 | -2.36% | 0.01 | 60 | 921 | 0.76 | 0.12 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 1.37 | 1.49 | 1.43 | 1.26 | -0.24 | -16.00% | 0.01 | 52 | 364 | 0.78 | 0.10 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 1.13 | 1.34 | 1.24 | 1.12 | -0.27 | -19.43% | 0.01 | 31 | 423 | 0.80 | 0.08 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 1.00 | 1.07 | 1.04 | 1.02 | -0.42 | -29.17% | 0.00 | 17 | 59 | 0.81 | 0.07 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 240.00 | 0.86 | 0.93 | 0.90 | 0.87 | -0.19 | -17.93% | 0.00 | 773 | 130 | 0.83 | 0.06 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 0.75 | 0.82 | 0.79 | 0.78 | -0.25 | -24.28% | 0.00 | 12 | 161 | 0.85 | 0.05 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 250.00 | 0.65 | 0.73 | 0.69 | 0.67 | -0.23 | -25.56% | 0.00 | 78 | 614 | 0.86 | 0.05 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 255.00 | 0.56 | 0.65 | 0.61 | 0.62 | -0.08 | -11.43% | 0.00 | 2 | 26 | 0.88 | 0.04 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 260.00 | 0.49 | 0.58 | 0.54 | 0.56 | -0.14 | -20.00% | 0.00 | 3 | 63 | 0.90 | 0.03 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 265.00 | 0.43 | 0.52 | 0.48 | 0.49 | -0.13 | -20.97% | 0.00 | 36 | 25 | 0.91 | 0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 270.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.06 | -12.77% | 0.00 | 53 | 46 | 0.92 | 0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 275.00 | 0.34 | 0.56 | 0.45 | 0.47 | +0.02 | +4.45% | 0.00 | 11 | 28 | 0.97 | 0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 280.00 | 0.30 | 0.51 | 0.41 | 0.41 | -0.07 | -14.59% | 0.00 | 2 | 72 | 0.98 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 285.00 | 0.27 | 0.59 | 0.43 | 0.36 | -0.19 | -34.55% | 0.00 | 3 | 5 | 1.01 | 0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 290.00 | 0.25 | 0.43 | 0.34 | 0.29 | -0.23 | -44.24% | 0.00 | 7 | 31 | 0.98 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 295.00 | 0.22 | 0.61 | 0.42 | 0.32 | -0.14 | -30.44% | 0.00 | 4 | 2 | 1.06 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 300.00 | 0.20 | 0.60 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.08 | 0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 305.00 | 0.18 | 0.55 | 0.37 | 0.35 | -0.23 | -39.66% | 0.00 | 33 | 29 | 1.09 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 310.00 | 0.15 | 0.28 | 0.22 | 0.28 | -0.08 | -22.23% | 0.00 | 162 | 212 | 1.05 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 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 | 0.08 | 0.25 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 56 | 209 | 1.32 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 0.11 | 0.42 | 0.27 | 0.20 | -0.14 | -41.18% | 0.00 | 6 | 276 | 1.30 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 10 | 50 | 1.19 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 0.17 | 0.40 | 0.29 | 0.23 | -0.17 | -42.50% | 0.00 | 18 | 555 | 1.13 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 0.24 | 0.56 | 0.40 | 0.33 | -0.15 | -31.25% | 0.00 | 7 | 144 | 1.10 | -0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 0.33 | 0.57 | 0.45 | 0.36 | -0.15 | -29.42% | 0.00 | 50 | 2,208 | 1.04 | -0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 0.41 | 0.53 | 0.47 | 0.46 | -0.20 | -30.31% | 0.00 | 538 | 3,434 | 0.96 | -0.04 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 0.50 | 0.66 | 0.58 | 0.54 | -0.28 | -34.15% | 0.00 | 604 | 3,495 | 0.91 | -0.05 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 0.59 | 0.75 | 0.67 | 0.70 | -0.30 | -30.00% | 0.01 | 507 | 3,408 | 0.85 | -0.06 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 0.76 | 0.99 | 0.88 | 0.90 | -0.37 | -29.14% | 0.01 | 533 | 2,432 | 0.81 | -0.08 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 1.04 | 1.21 | 1.13 | 1.14 | -0.46 | -28.75% | 0.01 | 524 | 989 | 0.77 | -0.09 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 1.45 | 1.56 | 1.51 | 1.62 | -0.36 | -18.19% | 0.01 | 95 | 309 | 0.74 | -0.11 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 1.92 | 2.19 | 2.06 | 2.18 | -0.22 | -9.17% | 0.01 | 53 | 676 | 0.72 | -0.13 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 2.53 | 2.81 | 2.67 | 2.76 | -0.79 | -22.26% | 0.02 | 417 | 1,407 | 0.68 | -0.17 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 3.45 | 4.00 | 3.73 | 3.67 | -1.17 | -24.18% | 0.02 | 146 | 1,353 | 0.67 | -0.21 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 4.80 | 5.15 | 4.98 | 5.15 | -0.98 | -15.99% | 0.03 | 161 | 3,910 | 0.67 | -0.26 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 6.45 | 7.15 | 6.80 | 6.70 | -0.87 | -11.50% | 0.04 | 176 | 1,415 | 0.66 | -0.33 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 8.55 | 8.95 | 8.75 | 8.83 | -1.82 | -17.09% | 0.05 | 192 | 1,322 | 0.64 | -0.41 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 11.10 | 11.60 | 11.35 | 11.40 | -1.80 | -13.64% | 0.06 | 138 | 394 | 0.64 | -0.49 | 0.02 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 14.00 | 14.65 | 14.33 | 15.30 | -1.00 | -6.14% | 0.08 | 77 | 613 | 0.65 | -0.56 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 17.40 | 17.85 | 17.63 | 18.19 | -1.81 | -9.05% | 0.10 | 10 | 75 | 0.65 | -0.62 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 20.85 | 21.95 | 21.40 | 22.94 | +0.04 | +0.18% | 0.11 | 4 | 356 | 0.66 | -0.68 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 25.00 | 25.50 | 25.25 | 27.05 | +4.12 | +17.97% | 0.13 | 41 | 35 | 0.67 | -0.73 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 29.05 | 30.15 | 29.60 | 31.31 | +0.20 | +0.65% | 0.15 | 43 | 327 | 0.69 | -0.77 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 33.50 | 34.00 | 33.75 | 36.47 | +1.22 | +3.47% | 0.16 | 1 | 8 | 0.69 | -0.80 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 38.00 | 38.60 | 38.30 | 41.75 | +12.32 | +41.87% | 0.18 | 2 | 166 | 0.71 | -0.83 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 42.55 | 43.15 | 42.85 | 33.30 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.72 | -0.86 | 0.01 | -0.17 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 220.00 | 47.30 | 48.00 | 47.65 | 51.71 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | -0.88 | 0.01 | -0.15 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 51.85 | 52.75 | 52.30 | 54.15 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.75 | -0.90 | 0.01 | -0.14 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 56.80 | 57.55 | 57.18 | 51.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | -0.92 | 0.00 | -0.12 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 61.55 | 62.35 | 61.95 | % | 0.26 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.11 | 1/16/2026 4:00:06 PM EST | |||
| 240.00 | 66.40 | 67.25 | 66.83 | 68.96 | -12.47 | -15.32% | 0.28 | 1 | 2 | 0.78 | -0.94 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 71.30 | 72.10 | 71.70 | % | 0.29 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.09 | 1/16/2026 4:00:06 PM EST | |||
| 250.00 | 76.10 | 77.00 | 76.55 | 70.25 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.82 | -0.95 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 255.00 | 81.25 | 82.00 | 81.63 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 1/16/2026 4:00:06 PM EST | |||
| 260.00 | 86.10 | 86.90 | 86.50 | % | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.07 | 1/16/2026 4:00:06 PM EST | |||
| 265.00 | 91.05 | 91.85 | 91.45 | % | 0.35 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.06 | 1/16/2026 4:00:06 PM EST | |||
| 270.00 | 96.00 | 96.85 | 96.43 | % | 0.36 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 275.00 | 101.05 | 101.80 | 101.43 | 118.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 12/26/2025 | 1/16/2026 4:00:06 PM EST |
| 280.00 | 105.95 | 106.80 | 106.38 | 103.55 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.11 | -0.98 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 285.00 | 110.95 | 111.70 | 111.33 | % | 0.39 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 290.00 | 115.95 | 116.70 | 116.33 | % | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 295.00 | 121.00 | 121.65 | 121.33 | % | 0.41 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 300.00 | 126.00 | 126.65 | 126.33 | 145.79 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 4:00:06 PM EST |
| 305.00 | 130.85 | 131.70 | 131.28 | % | 0.43 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 310.00 | 135.85 | 136.70 | 136.28 | 156.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 4:00:06 PM EST |