Options Chain for STRATEGY INC CL A NEW (MSTR) - $164.38 as of 1/22/2026 5:17:55 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 | 67.90 | 77.55 | 72.73 | % | 0.81 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.04 | 1/22/2026 2:59:11 PM EST | |||
| 95.00 | 64.70 | 71.20 | 67.95 | % | 0.72 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.04 | 1/22/2026 2:59:11 PM EST | |||
| 100.00 | 59.90 | 66.25 | 63.08 | % | 0.63 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.06 | 1/22/2026 2:59:11 PM EST | |||
| 105.00 | 55.10 | 61.70 | 58.40 | % | 0.56 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.06 | 1/22/2026 2:59:11 PM EST | |||
| 110.00 | 48.50 | 58.45 | 53.48 | % | 0.49 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.08 | 1/22/2026 2:59:11 PM EST | |||
| 115.00 | 47.35 | 51.15 | 49.25 | % | 0.43 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.09 | 1/22/2026 2:59:11 PM EST | |||
| 120.00 | 42.80 | 46.70 | 44.75 | % | 0.37 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.10 | 1/22/2026 2:59:11 PM EST | |||
| 125.00 | 38.40 | 42.35 | 40.38 | 41.10 | % | 0.32 | 13 | 0 | 0.72 | 0.88 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 130.00 | 34.20 | 38.30 | 36.25 | % | 0.28 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.13 | 1/22/2026 2:59:11 PM EST | |||
| 135.00 | 30.15 | 34.50 | 32.33 | % | 0.24 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.14 | 1/22/2026 2:59:11 PM EST | |||
| 140.00 | 26.40 | 30.55 | 28.48 | 29.00 | % | 0.20 | 5 | 0 | 0.67 | 0.78 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 145.00 | 22.90 | 27.50 | 25.20 | 25.35 | % | 0.17 | 1 | 0 | 0.69 | 0.74 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 150.00 | 19.60 | 24.35 | 21.98 | 21.45 | % | 0.15 | 1 | 0 | 0.67 | 0.69 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 155.00 | 16.70 | 21.05 | 18.88 | 19.15 | % | 0.12 | 1 | 0 | 0.67 | 0.64 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 160.00 | 15.20 | 17.20 | 16.20 | 15.71 | % | 0.10 | 15 | 0 | 0.67 | 0.59 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 165.00 | 11.95 | 15.65 | 13.80 | 13.55 | % | 0.08 | 36 | 0 | 0.66 | 0.53 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 170.00 | 10.05 | 12.25 | 11.15 | 11.71 | % | 0.07 | 20 | 0 | 0.64 | 0.48 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 175.00 | 9.00 | 11.50 | 10.25 | 10.14 | % | 0.06 | 13 | 0 | 0.65 | 0.43 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 180.00 | 7.00 | 9.55 | 8.28 | 8.47 | % | 0.05 | 3 | 0 | 0.67 | 0.38 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 185.00 | 5.85 | 7.80 | 6.83 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.01 | -0.16 | 1/22/2026 2:59:11 PM EST | |||
| 190.00 | 5.20 | 6.50 | 5.85 | 5.84 | % | 0.03 | 48 | 0 | 0.65 | 0.29 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 195.00 | 4.30 | 6.35 | 5.33 | 4.96 | % | 0.03 | 23 | 0 | 0.66 | 0.26 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 200.00 | 3.50 | 5.65 | 4.58 | 4.21 | % | 0.02 | 226 | 0 | 0.68 | 0.23 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 205.00 | 2.99 | 4.20 | 3.60 | 4.00 | % | 0.02 | 2 | 0 | 0.71 | 0.20 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 210.00 | 2.41 | 3.45 | 2.93 | % | 0.01 | 0 | 0 | 0.67 | 0.18 | 0.01 | -0.12 | 1/22/2026 2:59:11 PM EST | |||
| 215.00 | 2.33 | 3.20 | 2.77 | 2.46 | % | 0.01 | 17 | 0 | 0.70 | 0.15 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 220.00 | 2.00 | 3.05 | 2.53 | 2.33 | % | 0.01 | 105 | 0 | 0.71 | 0.13 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 225.00 | 1.53 | 2.84 | 2.19 | 2.25 | % | 0.01 | 53 | 0 | 0.72 | 0.12 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 230.00 | 1.34 | 2.11 | 1.73 | 1.80 | % | 0.01 | 116 | 0 | 0.71 | 0.10 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 2:59:11 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 | 1.52 | 0.76 | 0.45 | % | 0.01 | 1 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 95.00 | 0.19 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 1/22/2026 2:59:11 PM EST | |||
| 100.00 | 0.15 | 1.10 | 0.63 | 0.72 | % | 0.01 | 2 | 0 | 0.80 | -0.03 | 0.00 | -0.06 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 105.00 | 0.55 | 1.00 | 0.78 | 0.90 | % | 0.01 | 6 | 0 | 0.83 | -0.04 | 0.00 | -0.06 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 110.00 | 1.04 | 1.60 | 1.32 | 1.32 | % | 0.01 | 9 | 0 | 0.78 | -0.05 | 0.00 | -0.08 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 115.00 | 1.13 | 1.90 | 1.52 | 1.49 | % | 0.01 | 2 | 0 | 0.77 | -0.07 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 120.00 | 1.52 | 2.62 | 2.07 | 2.00 | % | 0.02 | 34 | 0 | 0.77 | -0.09 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 125.00 | 2.22 | 3.80 | 3.01 | 3.08 | % | 0.02 | 1 | 0 | 0.74 | -0.12 | 0.00 | -0.12 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 130.00 | 2.99 | 4.75 | 3.87 | 3.20 | % | 0.03 | 4 | 0 | 0.73 | -0.15 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 135.00 | 3.60 | 5.80 | 4.70 | 4.20 | % | 0.03 | 3 | 0 | 0.71 | -0.18 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 140.00 | 4.70 | 6.35 | 5.53 | 5.60 | % | 0.04 | 3 | 0 | 0.70 | -0.22 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 145.00 | 6.35 | 8.60 | 7.48 | 6.90 | % | 0.05 | 3 | 0 | 0.69 | -0.26 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 150.00 | 8.45 | 9.95 | 9.20 | 8.85 | % | 0.06 | 7 | 0 | 0.67 | -0.31 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 155.00 | 10.35 | 12.55 | 11.45 | 10.47 | % | 0.07 | 14 | 0 | 0.67 | -0.36 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 160.00 | 11.40 | 15.00 | 13.20 | 12.80 | % | 0.08 | 4 | 0 | 0.66 | -0.41 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 165.00 | 13.75 | 17.75 | 15.75 | 15.41 | % | 0.10 | 7 | 0 | 0.66 | -0.47 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 170.00 | 16.45 | 20.90 | 18.68 | % | 0.11 | 0 | 0 | 0.67 | -0.52 | 0.01 | -0.18 | 1/22/2026 2:59:11 PM EST | |||
| 175.00 | 19.60 | 23.95 | 21.78 | 21.78 | % | 0.12 | 2 | 0 | 0.65 | -0.57 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 180.00 | 23.20 | 27.85 | 25.53 | % | 0.14 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.17 | 1/22/2026 2:59:11 PM EST | |||
| 185.00 | 27.00 | 31.30 | 29.15 | % | 0.16 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.16 | 1/22/2026 2:59:11 PM EST | |||
| 190.00 | 31.05 | 35.70 | 33.38 | % | 0.18 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.15 | 1/22/2026 2:59:11 PM EST | |||
| 195.00 | 35.25 | 39.85 | 37.55 | % | 0.19 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.15 | 1/22/2026 2:59:11 PM EST | |||
| 200.00 | 39.60 | 44.15 | 41.88 | % | 0.21 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.14 | 1/22/2026 2:59:11 PM EST | |||
| 205.00 | 44.10 | 48.60 | 46.35 | % | 0.23 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.13 | 1/22/2026 2:59:11 PM EST | |||
| 210.00 | 48.65 | 53.15 | 50.90 | % | 0.24 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.12 | 1/22/2026 2:59:11 PM EST | |||
| 215.00 | 53.25 | 57.35 | 55.30 | % | 0.26 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.11 | 1/22/2026 2:59:11 PM EST | |||
| 220.00 | 57.90 | 62.45 | 60.18 | % | 0.27 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.10 | 1/22/2026 2:59:11 PM EST | |||
| 225.00 | 62.55 | 67.00 | 64.78 | 65.06 | % | 0.29 | 1 | 0 | 0.82 | -0.88 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 2:59:11 PM EST | |
| 230.00 | 67.30 | 71.95 | 69.63 | % | 0.30 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.09 | 1/22/2026 2:59:11 PM EST |