Options Chain for STRATEGY INC CL A NEW (MSTR) - $133.40 as of 2/27/2026 3:31:03 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 | 95.00 | 104.45 | 99.73 | % | 3.32 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 35.00 | 90.10 | 99.55 | 94.83 | % | 2.71 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 40.00 | 85.20 | 94.65 | 89.93 | % | 2.25 | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 45.00 | 80.30 | 89.75 | 85.03 | % | 1.89 | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 50.00 | 75.40 | 84.85 | 80.13 | % | 1.60 | 0 | 0 | 2.80 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 55.00 | 70.55 | 80.00 | 75.28 | % | 1.37 | 0 | 0 | 2.47 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 60.00 | 66.35 | 74.80 | 70.58 | % | 1.18 | 0 | 0 | 2.22 | 0.98 | 0.00 | -0.04 | 2/27/2026 4:00:04 PM EST | |||
| 65.00 | 60.90 | 70.20 | 65.55 | % | 1.01 | 0 | 0 | 2.08 | 0.97 | 0.00 | -0.05 | 2/27/2026 4:00:04 PM EST | |||
| 70.00 | 56.10 | 65.00 | 60.55 | % | 0.86 | 0 | 0 | 1.89 | 0.96 | 0.00 | -0.06 | 2/27/2026 4:00:04 PM EST | |||
| 75.00 | 52.00 | 60.50 | 56.25 | % | 0.75 | 0 | 0 | 1.77 | 0.95 | 0.00 | -0.07 | 2/27/2026 4:00:04 PM EST | |||
| 80.00 | 46.70 | 56.00 | 51.35 | % | 0.64 | 0 | 0 | 1.67 | 0.93 | 0.00 | -0.09 | 2/27/2026 4:00:04 PM EST | |||
| 85.00 | 44.00 | 50.80 | 47.40 | % | 0.56 | 0 | 0 | 1.50 | 0.92 | 0.00 | -0.10 | 2/27/2026 4:00:04 PM EST | |||
| 90.00 | 39.95 | 45.95 | 42.95 | % | 0.48 | 0 | 0 | 1.37 | 0.89 | 0.00 | -0.11 | 2/27/2026 4:00:04 PM EST | |||
| 95.00 | 35.50 | 41.65 | 38.58 | % | 0.41 | 0 | 0 | 0.93 | 0.87 | 0.00 | -0.12 | 2/27/2026 4:00:04 PM EST | |||
| 100.00 | 31.40 | 37.50 | 34.45 | % | 0.34 | 0 | 0 | 0.93 | 0.84 | 0.01 | -0.13 | 2/27/2026 4:00:04 PM EST | |||
| 105.00 | 26.00 | 33.55 | 29.78 | % | 0.28 | 0 | 0 | 0.84 | 0.80 | 0.01 | -0.14 | 2/27/2026 4:00:04 PM EST | |||
| 110.00 | 24.45 | 27.20 | 25.83 | % | 0.23 | 0 | 0 | 0.84 | 0.76 | 0.01 | -0.15 | 2/27/2026 4:00:04 PM EST | |||
| 115.00 | 20.95 | 23.10 | 22.03 | 21.71 | % | 0.19 | 2 | 0 | 0.80 | 0.72 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 120.00 | 17.95 | 19.90 | 18.93 | % | 0.16 | 0 | 0 | 0.80 | 0.67 | 0.01 | -0.16 | 2/27/2026 4:00:04 PM EST | |||
| 125.00 | 14.95 | 16.95 | 15.95 | % | 0.13 | 0 | 0 | 0.78 | 0.61 | 0.01 | -0.16 | 2/27/2026 4:00:04 PM EST | |||
| 130.00 | 12.65 | 13.95 | 13.30 | 13.14 | -2.81 | -17.62% | 0.10 | 9 | 5 | 0.77 | 0.55 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 135.00 | 10.50 | 11.65 | 11.08 | 10.72 | -2.53 | -19.10% | 0.08 | 17 | 22 | 0.76 | 0.49 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 140.00 | 8.20 | 9.55 | 8.88 | 9.00 | -2.14 | -19.21% | 0.06 | 10 | 3 | 0.74 | 0.43 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 145.00 | 6.95 | 7.80 | 7.38 | 7.40 | % | 0.05 | 7 | 0 | 0.74 | 0.37 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 150.00 | 5.45 | 6.55 | 6.00 | 5.96 | % | 0.04 | 9 | 0 | 0.74 | 0.32 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 155.00 | 4.55 | 5.20 | 4.88 | 4.80 | -0.68 | -12.41% | 0.03 | 56 | 24 | 0.74 | 0.27 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 160.00 | 3.55 | 4.05 | 3.80 | 3.75 | -0.95 | -20.22% | 0.02 | 181 | 13 | 0.73 | 0.23 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 165.00 | 3.00 | 3.30 | 3.15 | 3.00 | % | 0.02 | 8 | 0 | 0.73 | 0.20 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 170.00 | 2.28 | 2.75 | 2.52 | 2.50 | -1.21 | -32.62% | 0.01 | 115 | 2 | 0.73 | 0.17 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 175.00 | 1.87 | 2.25 | 2.06 | 2.05 | -0.66 | -24.36% | 0.01 | 68 | 5 | 0.74 | 0.14 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 180.00 | 1.56 | 1.74 | 1.65 | 1.68 | -0.60 | -26.32% | 0.01 | 172 | 98 | 0.74 | 0.12 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 185.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.47 | -25.83% | 0.01 | 124 | 42 | 0.74 | 0.10 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 190.00 | 0.74 | 1.30 | 1.02 | 1.10 | -0.30 | -21.43% | 0.01 | 28 | 21 | 0.73 | 0.08 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 195.00 | 0.76 | 1.10 | 0.93 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.07 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 200.00 | 0.68 | 0.91 | 0.80 | 0.85 | -0.12 | -12.38% | 0.00 | 85 | 20 | 0.77 | 0.06 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 205.00 | 0.36 | 0.83 | 0.60 | 0.71 | -0.39 | -35.46% | 0.00 | 77 | 5 | 0.75 | 0.05 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 210.00 | 0.42 | 0.83 | 0.63 | 0.65 | % | 0.00 | 46 | 0 | 0.79 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 215.00 | 0.00 | 1.09 | 0.55 | 0.48 | % | 0.00 | 22 | 0 | 0.91 | 0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:04 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 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.61 | 0.31 | 0.36 | % | 0.01 | 24 | 0 | 1.58 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 60.00 | 0.45 | 0.73 | 0.59 | 0.64 | % | 0.01 | 2 | 0 | 1.29 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 65.00 | 0.66 | 0.78 | 0.72 | 0.72 | % | 0.01 | 21 | 0 | 1.22 | -0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 70.00 | 0.71 | 1.16 | 0.94 | 1.05 | -0.02 | -1.87% | 0.01 | 53 | 50 | 1.17 | -0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 75.00 | 1.15 | 1.41 | 1.28 | 1.25 | -0.20 | -13.80% | 0.02 | 20 | 7 | 1.14 | -0.05 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 80.00 | 1.38 | 1.75 | 1.57 | 1.56 | % | 0.02 | 2 | 0 | 1.08 | -0.07 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 85.00 | 1.78 | 2.61 | 2.20 | 2.05 | -0.06 | -2.85% | 0.03 | 2 | 3 | 1.07 | -0.08 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 90.00 | 2.23 | 2.61 | 2.42 | 2.45 | % | 0.03 | 28 | 0 | 0.99 | -0.11 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 95.00 | 2.89 | 3.30 | 3.10 | 3.15 | % | 0.03 | 11 | 0 | 0.95 | -0.13 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 100.00 | 3.65 | 4.30 | 3.98 | 3.88 | % | 0.04 | 205 | 0 | 0.93 | -0.16 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 105.00 | 4.60 | 5.10 | 4.85 | 4.86 | % | 0.05 | 12 | 0 | 0.89 | -0.20 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 110.00 | 5.75 | 6.30 | 6.03 | 6.26 | -0.14 | -2.19% | 0.05 | 234 | 11 | 0.86 | -0.24 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 115.00 | 7.15 | 7.80 | 7.48 | 7.31 | -0.54 | -6.88% | 0.07 | 4 | 13 | 0.83 | -0.28 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 120.00 | 8.75 | 9.60 | 9.18 | 9.21 | +0.06 | +0.66% | 0.08 | 28 | 12 | 0.81 | -0.33 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 125.00 | 10.65 | 11.15 | 10.90 | 11.48 | +1.33 | +13.11% | 0.09 | 64 | 10 | 0.77 | -0.39 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 130.00 | 12.90 | 14.25 | 13.58 | 13.38 | +1.38 | +11.50% | 0.10 | 7 | 5 | 0.77 | -0.45 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 135.00 | 15.60 | 17.25 | 16.43 | 16.28 | +1.95 | +13.61% | 0.12 | 2 | 3 | 0.77 | -0.51 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 140.00 | 18.60 | 20.35 | 19.48 | 19.77 | +0.65 | +3.40% | 0.14 | 10 | 1 | 0.76 | -0.57 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 145.00 | 21.60 | 23.75 | 22.68 | 22.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.63 | 0.01 | -0.14 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 150.00 | 25.35 | 27.35 | 26.35 | % | 0.18 | 0 | 0 | 0.74 | -0.68 | 0.01 | -0.14 | 2/27/2026 4:00:04 PM EST | |||
| 155.00 | 28.70 | 31.55 | 30.13 | 29.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.73 | 0.01 | -0.13 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 160.00 | 32.75 | 35.55 | 34.15 | % | 0.21 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.12 | 2/27/2026 4:00:04 PM EST | |||
| 165.00 | 36.55 | 41.15 | 38.85 | % | 0.24 | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.11 | 2/27/2026 4:00:04 PM EST | |||
| 170.00 | 40.05 | 46.50 | 43.28 | 42.97 | % | 0.25 | 3 | 0 | 1.00 | -0.83 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 175.00 | 44.15 | 51.00 | 47.58 | % | 0.27 | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.09 | 2/27/2026 4:00:04 PM EST | |||
| 180.00 | 48.20 | 55.60 | 51.90 | % | 0.29 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.08 | 2/27/2026 4:00:04 PM EST | |||
| 185.00 | 52.30 | 60.90 | 56.60 | % | 0.31 | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.07 | 2/27/2026 4:00:04 PM EST | |||
| 190.00 | 57.35 | 65.50 | 61.43 | 56.91 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.13 | -0.92 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 4:00:04 PM EST |
| 195.00 | 61.40 | 70.80 | 66.10 | % | 0.34 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.05 | 2/27/2026 4:00:04 PM EST | |||
| 200.00 | 66.75 | 75.00 | 70.88 | % | 0.35 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.04 | 2/27/2026 4:00:04 PM EST | |||
| 205.00 | 71.20 | 80.55 | 75.88 | % | 0.37 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.04 | 2/27/2026 4:00:04 PM EST | |||
| 210.00 | 76.25 | 85.50 | 80.88 | 80.55 | % | 0.39 | 1 | 0 | 1.30 | -0.96 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 215.00 | 81.75 | 89.40 | 85.58 | 86.24 | % | 0.40 | 1 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 220.00 | 85.95 | 95.40 | 90.68 | 90.79 | % | 0.41 | 1 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:04 PM EST | |
| 225.00 | 90.90 | 100.35 | 95.63 | % | 0.43 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 230.00 | 95.90 | 105.35 | 100.63 | % | 0.44 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:04 PM EST | |||
| 235.00 | 100.10 | 113.80 | 106.95 | % | 0.46 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST | |||
| 240.00 | 102.85 | 118.30 | 110.58 | % | 0.46 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:04 PM EST |