Options Chain for STRATEGY INC CL A NEW (MSTR) - $125.96 as of 2/12/2026 5:52:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.20 | 63.20 | 59.70 | % | 0.92 | 0 | 0 | 1.78 | 0.96 | 0.00 | -0.05 | 2/12/2026 4:00:04 PM EST | |||
| 70.00 | 52.00 | 59.10 | 55.55 | % | 0.79 | 0 | 0 | 1.73 | 0.94 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST | |||
| 75.00 | 47.50 | 54.25 | 50.88 | % | 0.68 | 0 | 0 | 1.55 | 0.92 | 0.00 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 80.00 | 44.35 | 48.65 | 46.50 | % | 0.58 | 0 | 0 | 1.03 | 0.90 | 0.00 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 85.00 | 40.00 | 44.40 | 42.20 | % | 0.50 | 0 | 0 | 1.02 | 0.88 | 0.00 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 90.00 | 36.20 | 39.70 | 37.95 | % | 0.42 | 0 | 0 | 1.00 | 0.85 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 95.00 | 31.90 | 36.15 | 34.03 | % | 0.36 | 0 | 0 | 0.98 | 0.82 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 100.00 | 28.05 | 32.15 | 30.10 | % | 0.30 | 0 | 0 | 0.95 | 0.79 | 0.01 | -0.14 | 2/12/2026 4:00:04 PM EST | |||
| 105.00 | 24.65 | 28.35 | 26.50 | 25.62 | % | 0.25 | 2 | 0 | 0.92 | 0.75 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 110.00 | 21.40 | 24.45 | 22.93 | % | 0.21 | 0 | 0 | 0.89 | 0.70 | 0.01 | -0.16 | 2/12/2026 4:00:04 PM EST | |||
| 115.00 | 19.00 | 22.25 | 20.63 | % | 0.18 | 0 | 0 | 0.92 | 0.65 | 0.01 | -0.16 | 2/12/2026 4:00:04 PM EST | |||
| 120.00 | 15.80 | 19.60 | 17.70 | 16.87 | % | 0.15 | 1 | 0 | 0.89 | 0.60 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 125.00 | 13.95 | 16.45 | 15.20 | 15.25 | % | 0.12 | 1 | 0 | 0.88 | 0.55 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 130.00 | 11.10 | 13.80 | 12.45 | 12.00 | % | 0.10 | 2 | 0 | 0.84 | 0.49 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 135.00 | 9.25 | 12.00 | 10.63 | 10.70 | % | 0.08 | 1 | 0 | 0.83 | 0.44 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 140.00 | 7.75 | 10.20 | 8.98 | 10.00 | % | 0.06 | 11 | 0 | 0.83 | 0.39 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 145.00 | 6.35 | 8.20 | 7.28 | 7.31 | % | 0.05 | 9 | 0 | 0.81 | 0.35 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 150.00 | 5.50 | 6.75 | 6.13 | 6.20 | % | 0.04 | 37 | 0 | 0.81 | 0.31 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 155.00 | 4.30 | 6.35 | 5.33 | % | 0.03 | 0 | 0 | 0.82 | 0.27 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 160.00 | 3.45 | 5.65 | 4.55 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.01 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 165.00 | 2.86 | 4.70 | 3.78 | 3.35 | % | 0.02 | 1 | 0 | 0.82 | 0.21 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 170.00 | 2.41 | 3.70 | 3.06 | 3.00 | % | 0.02 | 13 | 0 | 0.81 | 0.19 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 175.00 | 1.95 | 3.40 | 2.68 | % | 0.02 | 0 | 0 | 0.82 | 0.17 | 0.01 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 180.00 | 1.64 | 2.78 | 2.21 | 2.05 | % | 0.01 | 5 | 0 | 0.82 | 0.15 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 185.00 | 1.42 | 3.20 | 2.31 | 1.57 | % | 0.01 | 12 | 0 | 0.86 | 0.13 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 190.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.97 | 0.11 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST | |||
| 195.00 | 1.10 | 3.05 | 2.08 | 1.30 | % | 0.01 | 36 | 0 | 0.91 | 0.10 | 0.00 | -0.07 | 2/12/2026 | 2/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.54 | -0.04 | 0.00 | -0.05 | 2/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 1.42 | -0.06 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST | |||
| 75.00 | 1.24 | 3.05 | 2.15 | 2.06 | % | 0.03 | 1 | 0 | 1.12 | -0.08 | 0.00 | -0.09 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 80.00 | 2.80 | 3.90 | 3.35 | 2.96 | % | 0.04 | 15 | 0 | 1.17 | -0.10 | 0.00 | -0.10 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 85.00 | 2.18 | 4.10 | 3.14 | % | 0.04 | 0 | 0 | 1.02 | -0.12 | 0.00 | -0.12 | 2/12/2026 4:00:04 PM EST | |||
| 90.00 | 2.94 | 4.80 | 3.87 | % | 0.04 | 0 | 0 | 0.99 | -0.15 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 95.00 | 4.50 | 6.20 | 5.35 | 5.00 | % | 0.06 | 2 | 0 | 1.00 | -0.18 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 100.00 | 5.85 | 7.20 | 6.53 | 6.19 | % | 0.07 | 9 | 0 | 0.97 | -0.21 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 105.00 | 7.05 | 8.85 | 7.95 | 7.01 | % | 0.08 | 14 | 0 | 0.94 | -0.25 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 110.00 | 7.95 | 10.35 | 9.15 | 8.60 | % | 0.08 | 10 | 0 | 0.89 | -0.30 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 115.00 | 9.95 | 12.65 | 11.30 | 11.47 | % | 0.10 | 21 | 0 | 0.89 | -0.35 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 120.00 | 11.90 | 15.00 | 13.45 | 13.80 | % | 0.11 | 10 | 0 | 0.86 | -0.40 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 125.00 | 15.30 | 17.15 | 16.23 | 16.24 | % | 0.13 | 3 | 0 | 0.86 | -0.45 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 130.00 | 16.75 | 20.30 | 18.53 | 19.29 | % | 0.14 | 3 | 0 | 0.82 | -0.51 | 0.01 | -0.16 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 135.00 | 19.35 | 22.85 | 21.10 | % | 0.16 | 0 | 0 | 0.78 | -0.56 | 0.01 | -0.15 | 2/12/2026 4:00:04 PM EST | |||
| 140.00 | 24.45 | 26.60 | 25.53 | 25.83 | % | 0.18 | 5 | 0 | 0.84 | -0.61 | 0.01 | -0.15 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 145.00 | 27.80 | 30.60 | 29.20 | % | 0.20 | 0 | 0 | 0.83 | -0.65 | 0.01 | -0.14 | 2/12/2026 4:00:04 PM EST | |||
| 150.00 | 31.00 | 33.95 | 32.48 | % | 0.22 | 0 | 0 | 0.80 | -0.69 | 0.01 | -0.14 | 2/12/2026 4:00:04 PM EST | |||
| 155.00 | 33.15 | 38.60 | 35.88 | % | 0.23 | 0 | 0 | 0.73 | -0.73 | 0.01 | -0.13 | 2/12/2026 4:00:04 PM EST | |||
| 160.00 | 39.35 | 42.70 | 41.03 | 41.40 | % | 0.26 | 1 | 0 | 0.81 | -0.76 | 0.01 | -0.12 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 165.00 | 43.05 | 46.65 | 44.85 | 39.31 | % | 0.27 | 4 | 0 | 0.76 | -0.79 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 170.00 | 46.75 | 50.85 | 48.80 | 43.48 | % | 0.29 | 4 | 0 | 0.92 | -0.81 | 0.01 | -0.11 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 175.00 | 51.30 | 55.50 | 53.40 | % | 0.31 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.10 | 2/12/2026 4:00:04 PM EST | |||
| 180.00 | 56.00 | 60.90 | 58.45 | % | 0.32 | 0 | 0 | 1.02 | -0.85 | 0.01 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 185.00 | 60.65 | 65.60 | 63.13 | % | 0.34 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.09 | 2/12/2026 4:00:04 PM EST | |||
| 190.00 | 64.80 | 70.35 | 67.58 | 68.42 | % | 0.36 | 1 | 0 | 1.07 | -0.89 | 0.00 | -0.07 | 2/12/2026 | 2/12/2026 4:00:04 PM EST | |
| 195.00 | 69.50 | 76.45 | 72.98 | % | 0.37 | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.07 | 2/12/2026 4:00:04 PM EST |