Options Chain for STRATEGY INC CL A NEW (MSTR) - $166.97 as of 1/9/2026 1:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.95 | 78.40 | 73.68 | % | 0.87 | 0 | 0 | 1.65 | 0.97 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 90.00 | 64.15 | 73.75 | 68.95 | % | 0.77 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.06 | 1/9/2026 2:59:09 PM EST | |||
| 95.00 | 59.40 | 69.00 | 64.20 | % | 0.68 | 0 | 0 | 1.45 | 0.96 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 100.00 | 54.65 | 64.10 | 59.38 | % | 0.59 | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 105.00 | 50.00 | 59.60 | 54.80 | % | 0.52 | 0 | 0 | 1.28 | 0.93 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 110.00 | 49.15 | 52.00 | 50.58 | % | 0.46 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.10 | 1/9/2026 2:59:09 PM EST | |||
| 115.00 | 44.75 | 47.25 | 46.00 | % | 0.40 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.11 | 1/9/2026 2:59:09 PM EST | |||
| 120.00 | 40.30 | 43.20 | 41.75 | 42.05 | % | 0.35 | 50 | 0 | 0.77 | 0.87 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 125.00 | 36.15 | 39.05 | 37.60 | % | 0.30 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.12 | 1/9/2026 2:59:09 PM EST | |||
| 130.00 | 32.20 | 35.10 | 33.65 | 35.45 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.73 | 0.81 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 135.00 | 28.50 | 31.30 | 29.90 | 39.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | 0.78 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 140.00 | 25.15 | 27.70 | 26.43 | 35.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.73 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 145.00 | 22.00 | 23.60 | 22.80 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.01 | -0.16 | 1/9/2026 2:59:09 PM EST | |||
| 150.00 | 19.10 | 20.70 | 19.90 | 19.80 | % | 0.13 | 3 | 0 | 0.69 | 0.64 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 155.00 | 17.00 | 18.10 | 17.55 | 17.30 | % | 0.11 | 44 | 0 | 0.68 | 0.59 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 160.00 | 14.30 | 15.75 | 15.03 | 15.00 | % | 0.09 | 54 | 0 | 0.67 | 0.54 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 165.00 | 12.60 | 13.75 | 13.18 | 12.95 | -4.25 | -24.71% | 0.08 | 15 | 1 | 0.68 | 0.49 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 170.00 | 10.70 | 11.60 | 11.15 | 11.75 | -5.20 | -30.68% | 0.07 | 83 | 60 | 0.67 | 0.44 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 175.00 | 8.80 | 10.40 | 9.60 | 11.28 | -1.76 | -13.50% | 0.05 | 18 | 98 | 0.68 | 0.40 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 180.00 | 7.55 | 8.45 | 8.00 | 8.43 | -4.58 | -35.21% | 0.04 | 172 | 7 | 0.68 | 0.36 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 185.00 | 6.40 | 8.10 | 7.25 | 7.10 | -3.35 | -32.06% | 0.04 | 10 | 3 | 0.69 | 0.32 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 190.00 | 5.50 | 6.80 | 6.15 | 6.54 | -2.01 | -23.51% | 0.03 | 14 | 13 | 0.70 | 0.28 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 195.00 | 4.70 | 5.50 | 5.10 | 5.50 | -3.17 | -36.57% | 0.03 | 59 | 7 | 0.71 | 0.25 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 200.00 | 4.05 | 5.55 | 4.80 | 4.90 | -2.10 | -30.00% | 0.02 | 27 | 16 | 0.71 | 0.23 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 205.00 | 3.45 | 4.55 | 4.00 | 4.87 | % | 0.02 | 25 | 0 | 0.72 | 0.20 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 210.00 | 3.00 | 4.00 | 3.50 | 4.07 | -0.59 | -12.67% | 0.02 | 2 | 2 | 0.73 | 0.18 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 215.00 | 2.63 | 3.95 | 3.29 | 4.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.16 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 220.00 | 2.30 | 3.60 | 2.95 | 2.84 | -0.41 | -12.62% | 0.01 | 1 | 1 | 0.74 | 0.15 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 225.00 | 2.02 | 3.30 | 2.66 | 2.56 | -0.52 | -16.89% | 0.01 | 2 | 1 | 0.76 | 0.14 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 230.00 | 1.76 | 3.00 | 2.38 | 2.04 | -0.96 | -32.00% | 0.01 | 27 | 27 | 0.78 | 0.12 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 235.00 | 1.69 | 2.52 | 2.11 | % | 0.01 | 0 | 0 | 0.80 | 0.11 | 0.00 | -0.09 | 1/9/2026 2:59:09 PM EST | |||
| 240.00 | 1.38 | 2.56 | 1.97 | 2.25 | % | 0.01 | 4 | 0 | 0.80 | 0.10 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 245.00 | 1.23 | 2.24 | 1.74 | % | 0.01 | 0 | 0 | 0.81 | 0.09 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 250.00 | 1.50 | 1.87 | 1.69 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 255.00 | 1.23 | 2.05 | 1.64 | 1.30 | % | 0.01 | 12 | 0 | 0.84 | 0.08 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 260.00 | 0.88 | 1.89 | 1.39 | 1.28 | % | 0.01 | 17 | 0 | 0.84 | 0.07 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 265.00 | 0.79 | 1.78 | 1.29 | % | 0.00 | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 270.00 | 0.69 | 1.25 | 0.97 | 1.18 | % | 0.00 | 115 | 0 | 0.84 | 0.06 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 275.00 | 0.61 | 1.55 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.06 | 1/9/2026 2:59:09 PM EST | |||
| 280.00 | 0.54 | 1.45 | 1.00 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.06 | 1/9/2026 2:59:09 PM EST | |||
| 285.00 | 0.47 | 1.49 | 0.98 | 1.27 | % | 0.00 | 3 | 0 | 0.89 | 0.05 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 290.00 | 0.41 | 1.34 | 0.88 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 295.00 | 0.36 | 1.23 | 0.80 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 300.00 | 0.31 | 1.32 | 0.82 | 0.57 | % | 0.00 | 2 | 0 | 0.92 | 0.04 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 305.00 | 0.44 | 1.24 | 0.84 | % | 0.00 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.04 | 1/9/2026 2:59:09 PM EST | |||
| 310.00 | 0.22 | 1.23 | 0.73 | 0.83 | % | 0.00 | 3 | 0 | 0.93 | 0.03 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 2:59:09 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 | 0.24 | 0.78 | 0.51 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 90.00 | 0.41 | 0.83 | 0.62 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.03 | 0.00 | -0.06 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 95.00 | 0.48 | 1.07 | 0.78 | 1.00 | % | 0.01 | 10 | 0 | 0.88 | -0.04 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 100.00 | 1.12 | 1.37 | 1.25 | 1.30 | +0.30 | +30.00% | 0.01 | 10 | 4 | 0.87 | -0.05 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 105.00 | 1.09 | 2.24 | 1.67 | 1.47 | +0.19 | +14.85% | 0.02 | 3 | 4 | 0.84 | -0.07 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 110.00 | 1.50 | 2.67 | 2.09 | 1.99 | +0.48 | +31.79% | 0.02 | 3 | 5 | 0.80 | -0.09 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 115.00 | 1.98 | 2.83 | 2.41 | 2.76 | +0.96 | +53.34% | 0.02 | 11 | 3 | 0.78 | -0.10 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 120.00 | 2.93 | 3.50 | 3.22 | 3.23 | +0.92 | +39.83% | 0.03 | 4 | 2 | 0.77 | -0.13 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 125.00 | 3.65 | 4.45 | 4.05 | 3.70 | % | 0.03 | 16 | 0 | 0.75 | -0.15 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 130.00 | 4.65 | 5.70 | 5.18 | 4.92 | +1.22 | +32.98% | 0.04 | 14 | 7 | 0.73 | -0.19 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 135.00 | 5.10 | 6.70 | 5.90 | 6.21 | +1.41 | +29.38% | 0.04 | 11 | 1 | 0.71 | -0.22 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 140.00 | 6.40 | 8.55 | 7.48 | 7.75 | +1.35 | +21.10% | 0.05 | 79 | 2 | 0.71 | -0.27 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 145.00 | 7.95 | 10.00 | 8.98 | 9.37 | +2.90 | +44.83% | 0.06 | 5 | 7 | 0.69 | -0.31 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 150.00 | 9.85 | 12.00 | 10.93 | 11.22 | +2.37 | +26.78% | 0.07 | 8 | 1 | 0.68 | -0.36 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 155.00 | 12.10 | 14.80 | 13.45 | 13.47 | +2.82 | +26.48% | 0.09 | 16 | 13 | 0.68 | -0.41 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 160.00 | 15.80 | 17.50 | 16.65 | 15.54 | +2.70 | +21.03% | 0.10 | 6 | 15 | 0.67 | -0.46 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 165.00 | 17.35 | 20.50 | 18.93 | 19.06 | +3.61 | +23.37% | 0.11 | 2 | 7 | 0.68 | -0.51 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 170.00 | 20.50 | 23.65 | 22.08 | 22.94 | +5.74 | +33.38% | 0.13 | 19 | 4 | 0.68 | -0.56 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 175.00 | 24.00 | 27.45 | 25.73 | 23.32 | % | 0.15 | 1 | 0 | 0.68 | -0.60 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 180.00 | 27.75 | 30.70 | 29.23 | 26.67 | +4.15 | +18.43% | 0.16 | 2 | 3 | 0.68 | -0.64 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 2:59:09 PM EST |
| 185.00 | 31.80 | 34.65 | 33.23 | % | 0.18 | 0 | 0 | 0.69 | -0.68 | 0.01 | -0.15 | 1/9/2026 2:59:09 PM EST | |||
| 190.00 | 35.85 | 39.15 | 37.50 | 28.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -0.72 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 195.00 | 40.10 | 43.40 | 41.75 | % | 0.21 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.14 | 1/9/2026 2:59:09 PM EST | |||
| 200.00 | 44.50 | 47.75 | 46.13 | 46.50 | % | 0.23 | 5 | 0 | 0.72 | -0.77 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 2:59:09 PM EST | |
| 205.00 | 49.35 | 52.20 | 50.78 | % | 0.25 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.13 | 1/9/2026 2:59:09 PM EST | |||
| 210.00 | 53.55 | 56.75 | 55.15 | 51.37 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | -0.82 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 2:59:09 PM EST |
| 215.00 | 58.15 | 61.40 | 59.78 | % | 0.28 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.11 | 1/9/2026 2:59:09 PM EST | |||
| 220.00 | 62.80 | 66.10 | 64.45 | % | 0.29 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.11 | 1/9/2026 2:59:09 PM EST | |||
| 225.00 | 67.50 | 70.80 | 69.15 | % | 0.31 | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.10 | 1/9/2026 2:59:09 PM EST | |||
| 230.00 | 72.25 | 75.60 | 73.93 | % | 0.32 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.10 | 1/9/2026 2:59:09 PM EST | |||
| 235.00 | 77.15 | 80.40 | 78.78 | % | 0.34 | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.09 | 1/9/2026 2:59:09 PM EST | |||
| 240.00 | 81.85 | 85.20 | 83.53 | % | 0.35 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.09 | 1/9/2026 2:59:09 PM EST | |||
| 245.00 | 83.60 | 93.20 | 88.40 | % | 0.36 | 0 | 0 | 1.00 | -0.91 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 250.00 | 88.45 | 98.10 | 93.28 | % | 0.37 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.08 | 1/9/2026 2:59:09 PM EST | |||
| 255.00 | 93.50 | 102.95 | 98.23 | % | 0.39 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 260.00 | 98.25 | 107.85 | 103.05 | % | 0.40 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 265.00 | 100.15 | 113.60 | 106.88 | % | 0.40 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 270.00 | 105.25 | 118.50 | 111.88 | % | 0.41 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.07 | 1/9/2026 2:59:09 PM EST | |||
| 275.00 | 110.20 | 123.45 | 116.83 | % | 0.42 | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.06 | 1/9/2026 2:59:09 PM EST | |||
| 280.00 | 114.95 | 128.40 | 121.68 | % | 0.43 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.06 | 1/9/2026 2:59:09 PM EST | |||
| 285.00 | 119.90 | 133.40 | 126.65 | % | 0.44 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 290.00 | 125.30 | 137.85 | 131.58 | % | 0.45 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 295.00 | 130.30 | 142.25 | 136.28 | % | 0.46 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 300.00 | 135.00 | 148.30 | 141.65 | % | 0.47 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.05 | 1/9/2026 2:59:09 PM EST | |||
| 305.00 | 139.80 | 153.20 | 146.50 | % | 0.48 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.04 | 1/9/2026 2:59:09 PM EST | |||
| 310.00 | 144.80 | 158.20 | 151.50 | % | 0.49 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.04 | 1/9/2026 2:59:09 PM EST |