Options Chain for STRATEGY INC CL A NEW (MSTR) - $158.96 as of 12/26/2025 6:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.35 | 75.00 | 70.18 | % | 0.78 | 0 | 0 | 1.65 | 0.93 | 0.00 | -0.14 | 12/26/2025 4:00:06 PM EST | |||
| 95.00 | 60.60 | 70.20 | 65.40 | % | 0.69 | 0 | 0 | 1.55 | 0.92 | 0.00 | -0.15 | 12/26/2025 4:00:06 PM EST | |||
| 100.00 | 55.85 | 65.45 | 60.65 | % | 0.61 | 0 | 0 | 1.45 | 0.91 | 0.00 | -0.16 | 12/26/2025 4:00:06 PM EST | |||
| 105.00 | 51.15 | 60.80 | 55.98 | % | 0.53 | 0 | 0 | 1.37 | 0.90 | 0.00 | -0.15 | 12/26/2025 4:00:06 PM EST | |||
| 110.00 | 46.55 | 56.20 | 51.38 | % | 0.47 | 0 | 0 | 1.29 | 0.90 | 0.00 | -0.14 | 12/26/2025 4:00:06 PM EST | |||
| 115.00 | 42.00 | 51.65 | 46.83 | 45.52 | % | 0.41 | 1 | 0 | 1.21 | 0.88 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 120.00 | 37.60 | 47.30 | 42.45 | % | 0.35 | 0 | 0 | 1.15 | 0.87 | 0.00 | -0.15 | 12/26/2025 4:00:06 PM EST | |||
| 125.00 | 33.40 | 43.05 | 38.23 | % | 0.31 | 0 | 0 | 1.10 | 0.83 | 0.01 | -0.18 | 12/26/2025 4:00:06 PM EST | |||
| 130.00 | 29.30 | 39.00 | 34.15 | % | 0.26 | 0 | 0 | 1.05 | 0.80 | 0.01 | -0.19 | 12/26/2025 4:00:06 PM EST | |||
| 135.00 | 25.45 | 34.60 | 30.03 | % | 0.22 | 0 | 0 | 0.98 | 0.78 | 0.01 | -0.18 | 12/26/2025 4:00:06 PM EST | |||
| 140.00 | 21.85 | 30.55 | 26.20 | % | 0.19 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.19 | 12/26/2025 4:00:06 PM EST | |||
| 145.00 | 18.45 | 28.20 | 23.33 | 22.77 | % | 0.16 | 3 | 0 | 0.69 | 0.70 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 150.00 | 15.35 | 25.10 | 20.23 | 20.01 | % | 0.13 | 4 | 0 | 0.69 | 0.66 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 155.00 | 16.60 | 18.55 | 17.58 | 16.75 | -1.05 | -5.90% | 0.11 | 5 | 10 | 0.63 | 0.61 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 14.10 | 19.80 | 16.95 | 14.75 | -0.75 | -4.84% | 0.11 | 10 | 4 | 0.79 | 0.55 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 7.80 | 17.55 | 12.68 | 13.00 | -0.15 | -1.15% | 0.08 | 108 | 12 | 0.68 | 0.50 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 170.00 | 5.85 | 15.65 | 10.75 | 10.58 | +0.52 | +5.17% | 0.06 | 22 | 7 | 0.68 | 0.44 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 175.00 | 4.15 | 12.20 | 8.18 | 9.50 | +0.58 | +6.51% | 0.05 | 22 | 2 | 0.63 | 0.38 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 180.00 | 2.69 | 10.25 | 6.47 | 6.39 | -0.88 | -12.11% | 0.04 | 11 | 4 | 0.61 | 0.33 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 2.78 | 7.20 | 4.99 | 5.87 | -1.15 | -16.39% | 0.03 | 2 | 4 | 0.59 | 0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 190.00 | 1.62 | 6.00 | 3.81 | 5.05 | -0.41 | -7.51% | 0.02 | 64 | 11 | 0.58 | 0.22 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 1.94 | 10.00 | 5.97 | 4.65 | % | 0.03 | 132 | 0 | 0.74 | 0.19 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 200.00 | 3.50 | 4.00 | 3.75 | 3.70 | % | 0.02 | 102 | 0 | 0.68 | 0.14 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 205.00 | 2.30 | 3.50 | 2.90 | 3.15 | % | 0.01 | 156 | 0 | 0.67 | 0.11 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 210.00 | 2.14 | 3.00 | 2.57 | 2.85 | % | 0.01 | 66 | 0 | 0.68 | 0.08 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 215.00 | 2.13 | 2.75 | 2.44 | 2.26 | -0.13 | -5.44% | 0.01 | 251 | 3 | 0.71 | 0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 220.00 | 0.76 | 2.14 | 1.45 | 1.79 | % | 0.01 | 807 | 0 | 0.76 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 225.00 | 0.10 | 2.65 | 1.38 | 1.77 | % | 0.01 | 10 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 230.00 | 0.01 | 2.68 | 1.35 | 1.32 | -0.08 | -5.72% | 0.01 | 41 | 1 | 0.60 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 235.00 | 0.07 | 10.00 | 5.04 | 2.22 | % | 0.02 | 19 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 240.00 | 0.59 | 10.00 | 5.30 | 1.24 | % | 0.02 | 19 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 245.00 | 0.37 | 1.83 | 1.10 | 1.25 | % | 0.00 | 4 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 250.00 | 0.70 | 2.60 | 1.65 | 0.93 | % | 0.01 | 35 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 255.00 | 0.00 | 9.20 | 4.60 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 7.65 | 3.83 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 300.00 | 0.40 | 0.65 | 0.53 | 0.47 | % | 0.00 | 17 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 305.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.57 | 1.29 | 0.45 | % | 0.00 | 4 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.50 | 0.90 | -0.11 | -10.90% | 0.01 | 22 | 3 | 1.07 | -0.07 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 95.00 | 0.35 | 1.27 | 0.81 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.08 | 0.00 | -0.15 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 100.00 | 1.13 | 2.00 | 1.57 | 1.33 | % | 0.02 | 84 | 0 | 1.00 | -0.09 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 105.00 | 1.31 | 1.80 | 1.56 | 1.66 | % | 0.01 | 84 | 0 | 0.91 | -0.10 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 110.00 | 1.68 | 6.35 | 4.02 | % | 0.04 | 0 | 0 | 1.08 | -0.10 | 0.00 | -0.14 | 12/26/2025 4:00:06 PM EST | |||
| 115.00 | 2.05 | 6.70 | 4.38 | 2.64 | +0.39 | +17.34% | 0.04 | 1 | 2 | 1.02 | -0.12 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 120.00 | 2.52 | 9.60 | 6.06 | 3.05 | -0.47 | -13.36% | 0.05 | 6 | 2 | 1.06 | -0.13 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 125.00 | 3.15 | 4.55 | 3.85 | 4.11 | % | 0.03 | 10 | 0 | 0.81 | -0.17 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 130.00 | 2.42 | 5.10 | 3.76 | 4.89 | +0.34 | +7.48% | 0.03 | 12 | 1 | 0.71 | -0.20 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 135.00 | 5.75 | 6.70 | 6.23 | 6.02 | -0.27 | -4.30% | 0.05 | 10 | 3 | 0.78 | -0.22 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 140.00 | 5.50 | 7.70 | 6.60 | 5.25 | -2.17 | -29.25% | 0.05 | 13 | 3 | 0.72 | -0.26 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 145.00 | 3.85 | 13.75 | 8.80 | 9.07 | -0.25 | -2.69% | 0.06 | 2 | 7 | 0.74 | -0.30 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 150.00 | 6.55 | 13.70 | 10.13 | 11.28 | -0.89 | -7.32% | 0.07 | 25 | 2 | 0.71 | -0.34 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 155.00 | 10.40 | 13.90 | 12.15 | 13.34 | 0.00 | 0.00% | 0.08 | 11 | 15 | 0.69 | -0.39 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 10.85 | 17.00 | 13.93 | 17.15 | +2.35 | +15.88% | 0.09 | 2 | 13 | 0.66 | -0.45 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 13.20 | 19.00 | 16.10 | 18.35 | % | 0.10 | 14 | 0 | 0.62 | -0.50 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 170.00 | 16.30 | 22.90 | 19.60 | 21.40 | % | 0.12 | 5 | 0 | 0.64 | -0.56 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 175.00 | 19.60 | 25.65 | 22.63 | 25.12 | % | 0.13 | 1 | 0 | 0.62 | -0.62 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 180.00 | 23.20 | 29.05 | 26.13 | 31.05 | +2.52 | +8.84% | 0.15 | 1 | 1 | 0.61 | -0.67 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 27.00 | 36.70 | 31.85 | 33.58 | % | 0.17 | 6 | 0 | 0.69 | -0.73 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 190.00 | 30.95 | 40.70 | 35.83 | 37.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | -0.78 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 35.10 | 44.85 | 39.98 | % | 0.21 | 0 | 0 | 1.01 | -0.81 | 0.01 | -0.11 | 12/26/2025 4:00:06 PM EST | |||
| 200.00 | 39.40 | 48.55 | 43.98 | 45.60 | % | 0.22 | 10 | 0 | 1.00 | -0.86 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 205.00 | 43.85 | 53.55 | 48.70 | % | 0.24 | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.07 | 12/26/2025 4:00:06 PM EST | |||
| 210.00 | 48.40 | 58.05 | 53.23 | % | 0.25 | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.06 | 12/26/2025 4:00:06 PM EST | |||
| 215.00 | 53.00 | 62.65 | 57.83 | % | 0.27 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.04 | 12/26/2025 4:00:06 PM EST | |||
| 220.00 | 57.70 | 64.95 | 61.33 | % | 0.28 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.04 | 12/26/2025 4:00:06 PM EST | |||
| 225.00 | 62.45 | 72.10 | 67.28 | 69.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.17 | -0.96 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 230.00 | 67.25 | 76.90 | 72.08 | % | 0.31 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.03 | 12/26/2025 4:00:06 PM EST | |||
| 235.00 | 72.05 | 81.70 | 76.88 | % | 0.33 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:06 PM EST | |||
| 240.00 | 76.95 | 86.55 | 81.75 | 85.10 | % | 0.34 | 1 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 245.00 | 81.80 | 91.45 | 86.63 | % | 0.35 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 250.00 | 86.70 | 94.30 | 90.50 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 255.00 | 91.65 | 101.30 | 96.48 | % | 0.38 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 260.00 | 96.60 | 106.20 | 101.40 | % | 0.39 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 265.00 | 100.10 | 111.85 | 105.98 | % | 0.40 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 270.00 | 106.05 | 119.15 | 112.60 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 275.00 | 108.50 | 124.10 | 116.30 | 118.42 | % | 0.42 | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST | |
| 280.00 | 113.45 | 129.10 | 121.28 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 285.00 | 118.45 | 134.05 | 126.25 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 290.00 | 125.85 | 139.05 | 132.45 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 295.00 | 130.85 | 144.05 | 137.45 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 300.00 | 135.85 | 149.05 | 142.45 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 305.00 | 140.85 | 154.05 | 147.45 | % | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 310.00 | 143.40 | 159.05 | 151.23 | % | 0.49 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST |