Options Chain for STRATEGY INC CL A NEW (MSTR) - $138.40 as of 3/16/2026 8:39:39 AM 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 | 109.70 | 125.20 | 117.45 | % | 3.92 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 104.75 | 120.20 | 112.48 | % | 3.21 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 40.00 | 100.10 | 115.15 | 107.63 | % | 2.69 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 45.00 | 97.80 | 107.70 | 102.75 | % | 2.28 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 50.00 | 92.90 | 102.80 | 97.85 | % | 1.96 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 55.00 | 87.95 | 97.80 | 92.88 | % | 1.69 | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 83.00 | 92.70 | 87.85 | 77.40 | 0.00 | 0.00% | 1.46 | 0 | 11 | 3.14 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 78.15 | 87.80 | 82.98 | % | 1.28 | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 73.15 | 82.90 | 78.03 | % | 1.11 | 0 | 0 | 2.71 | 0.99 | 0.00 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 75.00 | 68.25 | 77.90 | 73.08 | % | 0.97 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.04 | 3/16/2026 4:00:05 PM EST | |||
| 80.00 | 63.35 | 73.00 | 68.18 | 60.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.33 | 0.98 | 0.00 | -0.05 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 58.45 | 63.70 | 61.08 | 56.17 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.33 | 0.97 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 56.90 | 63.30 | 60.10 | % | 0.67 | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.08 | 3/16/2026 4:00:05 PM EST | |||
| 95.00 | 48.90 | 58.30 | 53.60 | 44.32 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.85 | 0.95 | 0.00 | -0.10 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 43.95 | 53.70 | 48.83 | 40.29 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.74 | 0.94 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 39.40 | 48.35 | 43.88 | 36.35 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.55 | 0.92 | 0.00 | -0.12 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 35.25 | 43.30 | 39.28 | 29.30 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.40 | 0.91 | 0.00 | -0.14 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 31.80 | 36.45 | 34.13 | 34.92 | +2.52 | +7.78% | 0.30 | 3 | 5 | 1.06 | 0.88 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 28.55 | 34.10 | 31.33 | 23.52 | 0.00 | 0.00% | 0.26 | 0 | 77 | 0.87 | 0.86 | 0.01 | -0.16 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 24.20 | 28.85 | 26.53 | 25.22 | +2.45 | +10.76% | 0.21 | 7 | 44 | 0.80 | 0.82 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 21.60 | 23.25 | 22.43 | 20.85 | +3.93 | +23.23% | 0.17 | 4 | 65 | 0.78 | 0.78 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 18.00 | 18.90 | 18.45 | 18.50 | +4.37 | +30.93% | 0.14 | 6 | 89 | 0.73 | 0.72 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 14.80 | 16.00 | 15.40 | 15.20 | +4.20 | +38.19% | 0.11 | 52 | 266 | 0.73 | 0.65 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 12.10 | 12.40 | 12.25 | 12.25 | +3.55 | +40.81% | 0.08 | 166 | 2,643 | 0.70 | 0.58 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 9.55 | 9.95 | 9.75 | 9.74 | +2.59 | +36.23% | 0.07 | 269 | 366 | 0.69 | 0.51 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 7.35 | 7.85 | 7.60 | 7.63 | +2.23 | +41.30% | 0.05 | 320 | 317 | 0.68 | 0.43 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 5.70 | 6.00 | 5.85 | 5.85 | +1.65 | +39.29% | 0.04 | 186 | 453 | 0.67 | 0.36 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 4.30 | 4.75 | 4.53 | 4.50 | +1.29 | +40.19% | 0.03 | 108 | 353 | 0.67 | 0.30 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 3.10 | 3.55 | 3.33 | 3.30 | +0.79 | +31.48% | 0.02 | 528 | 547 | 0.66 | 0.24 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 2.33 | 2.77 | 2.55 | 2.44 | +0.58 | +31.19% | 0.01 | 397 | 413 | 0.67 | 0.20 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 1.79 | 2.00 | 1.90 | 1.89 | +0.44 | +30.35% | 0.01 | 359 | 1,076 | 0.67 | 0.16 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 1.43 | 1.57 | 1.50 | 1.49 | +0.29 | +24.17% | 0.01 | 2,453 | 209 | 0.68 | 0.12 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 1.06 | 1.30 | 1.18 | 1.14 | +0.22 | +23.92% | 0.01 | 137 | 639 | 0.69 | 0.10 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.84 | 0.99 | 0.92 | 0.95 | +0.16 | +20.26% | 0.00 | 20 | 254 | 0.70 | 0.08 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 0.66 | 0.84 | 0.75 | 0.84 | +0.24 | +40.00% | 0.00 | 61 | 299 | 0.72 | 0.06 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 205.00 | 0.56 | 0.67 | 0.62 | 0.50 | -0.12 | -19.36% | 0.00 | 22 | 69 | 0.73 | 0.05 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 0.36 | 0.95 | 0.66 | 0.55 | -0.02 | -3.51% | 0.00 | 11 | 266 | 0.78 | 0.04 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 215.00 | 0.30 | 1.58 | 0.94 | 0.49 | -0.06 | -10.91% | 0.00 | 2 | 36 | 0.86 | 0.03 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 0.29 | 0.42 | 0.36 | 0.41 | -0.01 | -2.39% | 0.00 | 5 | 60 | 0.78 | 0.03 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 225.00 | 0.18 | 0.49 | 0.34 | 0.39 | +0.01 | +2.64% | 0.00 | 11 | 36 | 0.80 | 0.02 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.41 | +0.04 | +10.82% | 0.00 | 1 | 42 | 0.76 | 0.02 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 235.00 | 0.11 | 1.94 | 1.03 | 0.49 | +0.18 | +58.07% | 0.00 | 7 | 339 | 0.99 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 15 | 96 | 0.83 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 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 | 0.00 | 0.62 | 0.31 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 46 | 3.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 62 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.79 | 1.40 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.71 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.07 | 0.18 | 0.13 | 0.16 | -0.12 | -42.86% | 0.00 | 14 | 312 | 1.48 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.17 | 0.29 | 0.23 | 0.21 | -0.22 | -51.17% | 0.00 | 6 | 436 | 1.48 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.17 | 0.40 | 0.29 | 0.24 | -0.14 | -36.85% | 0.00 | 236 | 178 | 1.40 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.23 | 0.38 | 0.31 | 0.38 | -0.25 | -39.69% | 0.00 | 15 | 93 | 1.30 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.27 | 0.50 | 0.39 | 0.42 | -0.26 | -38.24% | 0.00 | 216 | 289 | 1.23 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 0.32 | 0.72 | 0.52 | 0.51 | -0.31 | -37.81% | 0.01 | 535 | 1,241 | 1.18 | -0.03 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 0.52 | 0.66 | 0.59 | 0.63 | -0.45 | -41.67% | 0.01 | 657 | 124 | 1.11 | -0.04 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.69 | 0.76 | 0.73 | 0.67 | -0.63 | -48.47% | 0.01 | 1,772 | 85 | 1.05 | -0.05 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.85 | 0.98 | 0.92 | 0.93 | -0.67 | -41.88% | 0.01 | 626 | 381 | 1.00 | -0.06 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 1.15 | 1.25 | 1.20 | 1.24 | -0.75 | -37.69% | 0.01 | 630 | 251 | 0.96 | -0.08 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 1.39 | 1.74 | 1.57 | 1.52 | -0.98 | -39.20% | 0.01 | 75 | 747 | 0.91 | -0.09 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 1.88 | 2.10 | 1.99 | 1.96 | -1.30 | -39.88% | 0.02 | 77 | 240 | 0.87 | -0.12 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 2.44 | 2.80 | 2.62 | 2.55 | -1.82 | -41.65% | 0.02 | 186 | 591 | 0.84 | -0.14 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 3.05 | 3.45 | 3.25 | 3.45 | -1.85 | -34.91% | 0.03 | 538 | 473 | 0.79 | -0.18 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 4.20 | 4.70 | 4.45 | 4.31 | -2.59 | -37.54% | 0.03 | 188 | 850 | 0.78 | -0.22 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 5.35 | 5.75 | 5.55 | 5.58 | -3.00 | -34.97% | 0.04 | 201 | 895 | 0.74 | -0.28 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 6.95 | 7.50 | 7.23 | 7.40 | -3.60 | -32.73% | 0.05 | 137 | 910 | 0.72 | -0.35 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 9.20 | 9.55 | 9.38 | 9.30 | -4.33 | -31.77% | 0.06 | 295 | 1,023 | 0.71 | -0.42 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 11.65 | 12.10 | 11.88 | 11.70 | -5.28 | -31.10% | 0.08 | 72 | 430 | 0.70 | -0.49 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 14.00 | 15.10 | 14.55 | 14.90 | -5.59 | -27.29% | 0.09 | 47 | 401 | 0.68 | -0.57 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 17.35 | 18.35 | 17.85 | 17.94 | -6.48 | -26.54% | 0.11 | 48 | 286 | 0.67 | -0.64 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 21.00 | 22.05 | 21.53 | 21.47 | -7.00 | -24.59% | 0.13 | 42 | 254 | 0.67 | -0.70 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 24.40 | 26.05 | 25.23 | 25.49 | -7.18 | -21.98% | 0.15 | 41 | 203 | 0.65 | -0.76 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 28.30 | 32.10 | 30.20 | 31.50 | -7.30 | -18.82% | 0.17 | 1 | 86 | 0.71 | -0.80 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 32.80 | 36.35 | 34.58 | 34.25 | -7.07 | -17.11% | 0.19 | 40 | 471 | 0.70 | -0.84 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 33.70 | 42.55 | 38.13 | 46.80 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.07 | -0.88 | 0.01 | -0.11 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 41.95 | 44.90 | 43.43 | 44.24 | -7.09 | -13.82% | 0.23 | 1 | 444 | 0.90 | -0.90 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 43.15 | 52.95 | 48.05 | 48.25 | % | 0.25 | 1 | 0 | 1.24 | -0.92 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 200.00 | 49.20 | 56.35 | 52.78 | 56.07 | 0.00 | 0.00% | 0.26 | 0 | 187 | 1.16 | -0.94 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 205.00 | 55.25 | 60.45 | 57.85 | 60.79 | -7.93 | -11.54% | 0.28 | 10 | 11 | 1.13 | -0.95 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 57.80 | 67.55 | 62.68 | 70.54 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.38 | -0.96 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 215.00 | 64.85 | 72.50 | 68.68 | 77.64 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.44 | -0.97 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 67.70 | 76.85 | 72.28 | 90.79 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | -0.97 | 0.00 | -0.04 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 225.00 | 73.70 | 81.45 | 77.58 | % | 0.34 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 230.00 | 77.60 | 87.40 | 82.50 | % | 0.36 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 235.00 | 82.60 | 92.40 | 87.50 | % | 0.37 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 240.00 | 87.60 | 97.35 | 92.48 | % | 0.39 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST |