Options Chain for STRATEGY INC CL A NEW (MSTR) - $106.99 as of 2/6/2026 1:14:17 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 | 97.75 | 110.90 | 104.33 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 95.60 | 105.35 | 100.48 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 40.00 | 90.90 | 100.50 | 95.70 | % | 2.39 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 86.05 | 95.65 | 90.85 | % | 2.02 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 50.00 | 81.35 | 88.90 | 85.13 | % | 1.70 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 55.00 | 76.55 | 83.10 | 79.83 | % | 1.45 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 60.00 | 71.75 | 78.45 | 75.10 | % | 1.25 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 65.00 | 67.05 | 73.45 | 70.25 | % | 1.08 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 70.00 | 62.25 | 71.85 | 67.05 | 66.36 | +23.36 | +54.33% | 0.96 | 4 | 1 | 1.99 | 0.94 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 58.50 | 64.50 | 61.50 | % | 0.82 | 0 | 0 | 1.54 | 0.93 | 0.00 | -0.10 | 2/6/2026 4:00:05 PM EST | |||
| 80.00 | 56.15 | 60.05 | 58.10 | 57.28 | +17.78 | +45.02% | 0.73 | 5 | 1 | 1.13 | 0.92 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 50.70 | 55.40 | 53.05 | % | 0.62 | 0 | 0 | 0.97 | 0.90 | 0.00 | -0.12 | 2/6/2026 4:00:05 PM EST | |||
| 90.00 | 47.85 | 52.00 | 49.93 | 40.00 | +9.00 | +29.04% | 0.55 | 1 | 1 | 1.15 | 0.88 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 41.65 | 46.05 | 43.85 | % | 0.46 | 0 | 0 | 0.91 | 0.86 | 0.00 | -0.14 | 2/6/2026 4:00:05 PM EST | |||
| 100.00 | 39.60 | 42.80 | 41.20 | 38.37 | +17.82 | +86.72% | 0.41 | 20 | 25 | 1.05 | 0.84 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 35.40 | 38.80 | 37.10 | 35.77 | +16.81 | +88.66% | 0.35 | 4 | 5 | 1.00 | 0.81 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 31.55 | 34.75 | 33.15 | 31.75 | +14.65 | +85.68% | 0.30 | 11 | 4 | 0.96 | 0.78 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 28.00 | 30.75 | 29.38 | 27.69 | +12.69 | +84.60% | 0.26 | 11 | 8 | 0.93 | 0.75 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 25.25 | 26.70 | 25.98 | 26.20 | +15.20 | +138.19% | 0.22 | 27 | 37 | 0.90 | 0.71 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 21.65 | 24.55 | 23.10 | 22.27 | +11.79 | +112.50% | 0.18 | 23 | 36 | 0.90 | 0.67 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 19.20 | 21.05 | 20.13 | 19.80 | +12.05 | +155.49% | 0.15 | 116 | 23 | 0.88 | 0.62 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 16.50 | 17.50 | 17.00 | 17.00 | +9.00 | +112.50% | 0.13 | 70 | 7 | 0.83 | 0.57 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 14.35 | 15.50 | 14.93 | 14.90 | +9.20 | +161.41% | 0.11 | 233 | 8 | 0.84 | 0.52 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 12.25 | 13.25 | 12.75 | 12.70 | +6.66 | +110.27% | 0.09 | 26 | 15 | 0.82 | 0.47 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 10.25 | 11.65 | 10.95 | 11.14 | +6.84 | +159.07% | 0.07 | 123 | 20 | 0.82 | 0.43 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 8.35 | 9.80 | 9.08 | 9.45 | +5.80 | +158.91% | 0.06 | 122 | 19 | 0.80 | 0.38 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 5.80 | 8.65 | 7.23 | 6.87 | +4.17 | +154.45% | 0.05 | 127 | 61 | 0.76 | 0.34 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 6.05 | 7.30 | 6.68 | 6.45 | +3.15 | +95.46% | 0.04 | 27 | 3 | 0.80 | 0.30 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 5.00 | 6.20 | 5.60 | 5.75 | +3.25 | +130.00% | 0.03 | 48 | 1 | 0.79 | 0.27 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 4.25 | 5.30 | 4.78 | 4.50 | +1.65 | +57.90% | 0.03 | 12 | 1 | 0.79 | 0.24 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 3.40 | 4.60 | 4.00 | 4.00 | +2.50 | +166.67% | 0.02 | 38 | 5 | 0.79 | 0.21 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 3.10 | 4.10 | 3.60 | 3.40 | +2.06 | +153.74% | 0.02 | 708 | 8 | 0.81 | 0.19 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 2.60 | 3.55 | 3.08 | 3.01 | +2.01 | +201.00% | 0.02 | 228 | 9 | 0.81 | 0.17 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 2.07 | 2.95 | 2.51 | 2.60 | +1.88 | +261.12% | 0.01 | 32 | 4 | 0.80 | 0.15 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 2.00 | 2.35 | 2.18 | 2.21 | % | 0.01 | 54 | 0 | 0.80 | 0.13 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 205.00 | 1.25 | 2.51 | 1.88 | 2.01 | % | 0.01 | 1 | 0 | 0.81 | 0.12 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 210.00 | 1.34 | 2.23 | 1.79 | 1.68 | % | 0.01 | 37 | 0 | 0.83 | 0.10 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 215.00 | 1.08 | 1.98 | 1.53 | 1.50 | % | 0.01 | 2 | 0 | 0.83 | 0.09 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 220.00 | 0.90 | 1.82 | 1.36 | 1.29 | % | 0.01 | 1 | 0 | 0.84 | 0.08 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 225.00 | 0.81 | 1.59 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 230.00 | 0.73 | 1.52 | 1.13 | 1.05 | % | 0.00 | 6 | 0 | 0.85 | 0.06 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 235.00 | 0.61 | 1.36 | 0.99 | % | 0.00 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 240.00 | 0.50 | 1.41 | 0.96 | 0.84 | % | 0.00 | 32 | 0 | 0.88 | 0.05 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 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 | 0.01 | 0.40 | 0.21 | 0.42 | % | 0.01 | 10 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 35.00 | 0.00 | 0.66 | 0.33 | 0.37 | % | 0.01 | 12 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 40.00 | 0.00 | 0.96 | 0.48 | 0.53 | % | 0.01 | 4 | 0 | 1.99 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 45.00 | 0.60 | 1.13 | 0.87 | 0.80 | % | 0.02 | 10 | 0 | 1.76 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 50.00 | 0.76 | 1.31 | 1.04 | 0.92 | % | 0.02 | 17 | 0 | 1.67 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 55.00 | 0.00 | 1.58 | 0.79 | 1.18 | % | 0.01 | 33 | 0 | 1.68 | -0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 60.00 | 0.91 | 1.50 | 1.21 | 1.26 | % | 0.02 | 34 | 0 | 1.44 | -0.04 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 65.00 | 1.46 | 1.64 | 1.55 | 1.55 | -3.36 | -68.44% | 0.02 | 28 | 41 | 1.40 | -0.04 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 1.55 | 2.09 | 1.82 | 2.04 | -4.11 | -66.83% | 0.03 | 13 | 39 | 1.33 | -0.06 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 2.01 | 2.51 | 2.26 | 2.20 | -4.80 | -68.58% | 0.03 | 30 | 52 | 1.29 | -0.07 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 2.37 | 3.10 | 2.74 | 2.60 | -5.42 | -67.59% | 0.03 | 108 | 37 | 1.24 | -0.08 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 2.94 | 3.35 | 3.15 | 3.35 | -3.86 | -53.54% | 0.04 | 34 | 20 | 1.18 | -0.10 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 3.50 | 3.90 | 3.70 | 3.79 | -8.21 | -68.42% | 0.04 | 30 | 38 | 1.13 | -0.12 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 4.20 | 4.65 | 4.43 | 4.45 | -8.05 | -64.40% | 0.05 | 27 | 6 | 1.08 | -0.14 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 5.10 | 5.50 | 5.30 | 5.30 | -9.20 | -63.45% | 0.05 | 168 | 97 | 1.05 | -0.16 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 5.80 | 6.75 | 6.28 | 6.37 | -10.55 | -62.36% | 0.06 | 46 | 20 | 1.02 | -0.19 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 7.25 | 7.75 | 7.50 | 7.25 | -12.14 | -62.61% | 0.07 | 68 | 41 | 0.99 | -0.22 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 8.20 | 9.05 | 8.63 | 8.77 | -12.18 | -58.14% | 0.08 | 45 | 56 | 0.95 | -0.25 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 9.80 | 11.00 | 10.40 | 10.43 | -14.27 | -57.78% | 0.09 | 71 | 10 | 0.93 | -0.29 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 11.50 | 12.80 | 12.15 | 12.18 | -14.89 | -55.01% | 0.10 | 56 | 25 | 0.91 | -0.33 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 13.65 | 14.70 | 14.18 | 14.28 | -17.87 | -55.59% | 0.11 | 73 | 16 | 0.89 | -0.38 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 16.50 | 17.25 | 16.88 | 16.72 | -18.29 | -52.25% | 0.13 | 41 | 2 | 0.89 | -0.43 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 17.80 | 19.80 | 18.80 | 21.00 | -17.70 | -45.74% | 0.13 | 130 | 11 | 0.84 | -0.48 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 21.00 | 22.95 | 21.98 | 23.17 | -14.79 | -38.97% | 0.15 | 16 | 8 | 0.85 | -0.53 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 22.65 | 25.95 | 24.30 | 25.20 | -18.53 | -42.38% | 0.16 | 47 | 41 | 0.80 | -0.57 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 26.65 | 30.15 | 28.40 | 28.95 | -19.35 | -40.07% | 0.18 | 2 | 1 | 0.82 | -0.62 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 29.50 | 34.75 | 32.13 | 35.30 | -17.34 | -32.95% | 0.20 | 1 | 7 | 0.83 | -0.66 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 33.20 | 37.30 | 35.25 | % | 0.21 | 0 | 0 | 0.78 | -0.70 | 0.01 | -0.15 | 2/6/2026 4:00:05 PM EST | |||
| 170.00 | 35.60 | 41.40 | 38.50 | 45.04 | % | 0.23 | 1 | 0 | 0.69 | -0.73 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 175.00 | 41.60 | 46.90 | 44.25 | % | 0.25 | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.13 | 2/6/2026 4:00:05 PM EST | |||
| 180.00 | 45.80 | 50.00 | 47.90 | 54.96 | -16.07 | -22.63% | 0.27 | 22 | 27 | 0.77 | -0.79 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 50.25 | 56.15 | 53.20 | 57.11 | -9.09 | -13.74% | 0.29 | 3 | 1 | 1.05 | -0.81 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 54.15 | 58.50 | 56.33 | 79.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.92 | -0.83 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 60.00 | 66.15 | 63.08 | 66.41 | -23.63 | -26.25% | 0.32 | 4 | 1 | 1.15 | -0.85 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 61.80 | 71.05 | 66.43 | 66.49 | % | 0.33 | 1 | 0 | 1.19 | -0.87 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 205.00 | 66.85 | 75.65 | 71.25 | 72.50 | % | 0.35 | 2 | 0 | 1.20 | -0.88 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 210.00 | 71.35 | 80.80 | 76.08 | % | 0.36 | 0 | 0 | 1.25 | -0.90 | 0.00 | -0.08 | 2/6/2026 4:00:05 PM EST | |||
| 215.00 | 76.15 | 85.40 | 80.78 | % | 0.38 | 0 | 0 | 1.28 | -0.91 | 0.00 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 220.00 | 82.30 | 90.45 | 86.38 | % | 0.39 | 0 | 0 | 1.31 | -0.92 | 0.00 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 225.00 | 88.00 | 95.35 | 91.68 | % | 0.41 | 0 | 0 | 1.34 | -0.93 | 0.00 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 230.00 | 92.65 | 100.10 | 96.38 | % | 0.42 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 235.00 | 97.20 | 105.00 | 101.10 | % | 0.43 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 240.00 | 103.75 | 109.95 | 106.85 | 107.48 | % | 0.45 | 1 | 0 | 1.41 | -0.95 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |