Options Chain for STRATEGY INC CL A NEW (MSTR) - $139.81 as of 3/6/2026 3:21:28 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 | 101.20 | 117.05 | 109.13 | % | 3.64 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 35.00 | 99.30 | 109.30 | 104.30 | % | 2.98 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 40.00 | 94.40 | 104.35 | 99.38 | % | 2.48 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 45.00 | 89.50 | 99.45 | 94.48 | % | 2.10 | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:05 PM EST | |||
| 50.00 | 84.65 | 94.60 | 89.63 | % | 1.79 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:05 PM EST | |||
| 55.00 | 79.75 | 89.75 | 84.75 | % | 1.54 | 0 | 0 | 2.57 | 0.99 | 0.00 | -0.01 | 3/9/2026 4:00:05 PM EST | |||
| 60.00 | 74.95 | 84.90 | 79.93 | % | 1.33 | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 65.00 | 70.45 | 80.05 | 75.25 | % | 1.16 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 70.00 | 65.80 | 75.25 | 70.53 | % | 1.01 | 0 | 0 | 2.04 | 0.97 | 0.00 | -0.04 | 3/9/2026 4:00:05 PM EST | |||
| 75.00 | 61.20 | 70.00 | 65.60 | % | 0.87 | 0 | 0 | 1.84 | 0.96 | 0.00 | -0.05 | 3/9/2026 4:00:05 PM EST | |||
| 80.00 | 56.50 | 65.15 | 60.83 | % | 0.76 | 0 | 0 | 1.71 | 0.94 | 0.00 | -0.06 | 3/9/2026 4:00:05 PM EST | |||
| 85.00 | 51.55 | 61.15 | 56.35 | % | 0.66 | 0 | 0 | 1.67 | 0.93 | 0.00 | -0.08 | 3/9/2026 4:00:05 PM EST | |||
| 90.00 | 47.00 | 56.55 | 51.78 | % | 0.58 | 0 | 0 | 1.57 | 0.91 | 0.00 | -0.09 | 3/9/2026 4:00:05 PM EST | |||
| 95.00 | 42.50 | 52.10 | 47.30 | % | 0.50 | 0 | 0 | 1.47 | 0.89 | 0.00 | -0.10 | 3/9/2026 4:00:05 PM EST | |||
| 100.00 | 39.45 | 46.35 | 42.90 | 40.11 | +0.17 | +0.43% | 0.43 | 23 | 1 | 0.89 | 0.87 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 105.00 | 34.90 | 42.70 | 38.80 | % | 0.37 | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.13 | 3/9/2026 4:00:05 PM EST | |||
| 110.00 | 30.10 | 38.85 | 34.48 | % | 0.31 | 0 | 0 | 0.84 | 0.81 | 0.01 | -0.14 | 3/9/2026 4:00:05 PM EST | |||
| 115.00 | 26.35 | 33.45 | 29.90 | 31.05 | % | 0.26 | 28 | 0 | 0.79 | 0.78 | 0.01 | -0.15 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 120.00 | 24.10 | 30.20 | 27.15 | % | 0.23 | 0 | 0 | 0.85 | 0.74 | 0.01 | -0.16 | 3/9/2026 4:00:05 PM EST | |||
| 125.00 | 20.20 | 26.20 | 23.20 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.17 | 3/9/2026 4:00:05 PM EST | |||
| 130.00 | 19.00 | 23.50 | 21.25 | 18.78 | +0.47 | +2.57% | 0.16 | 32 | 2 | 0.84 | 0.65 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 135.00 | 16.65 | 19.00 | 17.83 | 17.95 | +2.02 | +12.68% | 0.13 | 52 | 15 | 0.79 | 0.61 | 0.01 | -0.18 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 140.00 | 13.80 | 16.30 | 15.05 | 14.35 | +2.15 | +17.63% | 0.11 | 29 | 34 | 0.76 | 0.56 | 0.01 | -0.18 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 145.00 | 11.15 | 13.60 | 12.38 | 12.05 | +1.85 | +18.14% | 0.09 | 7 | 48 | 0.73 | 0.51 | 0.01 | -0.18 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 150.00 | 9.35 | 11.90 | 10.63 | 10.70 | +1.05 | +10.89% | 0.07 | 23 | 32 | 0.73 | 0.45 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 155.00 | 8.00 | 9.80 | 8.90 | 9.80 | +2.05 | +26.46% | 0.06 | 13 | 27 | 0.73 | 0.40 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 160.00 | 6.15 | 10.05 | 8.10 | 8.48 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.76 | 0.36 | 0.01 | -0.16 | 3/5/2026 | 3/9/2026 4:00:05 PM EST |
| 165.00 | 5.30 | 6.85 | 6.08 | 6.20 | +0.77 | +14.18% | 0.04 | 54 | 22 | 0.71 | 0.31 | 0.01 | -0.15 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 170.00 | 3.90 | 6.10 | 5.00 | 4.85 | +0.15 | +3.20% | 0.03 | 14 | 16 | 0.70 | 0.27 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 175.00 | 3.45 | 5.30 | 4.38 | 4.15 | -1.66 | -28.58% | 0.03 | 3 | 1 | 0.72 | 0.23 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 180.00 | 1.80 | 3.85 | 2.83 | 3.44 | -1.46 | -29.80% | 0.02 | 30 | 4 | 0.65 | 0.20 | 0.01 | -0.12 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 185.00 | 2.70 | 3.65 | 3.18 | 2.76 | % | 0.02 | 1 | 0 | 0.73 | 0.17 | 0.01 | -0.11 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 190.00 | 1.86 | 2.82 | 2.34 | 2.58 | % | 0.01 | 1 | 0 | 0.70 | 0.15 | 0.01 | -0.10 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 195.00 | 1.90 | 2.44 | 2.17 | 2.24 | +0.08 | +3.71% | 0.01 | 34 | 130 | 0.73 | 0.13 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 200.00 | 1.65 | 1.94 | 1.80 | 1.80 | -0.51 | -22.08% | 0.01 | 80 | 8 | 0.73 | 0.11 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 205.00 | 1.17 | 1.70 | 1.44 | 1.48 | -1.23 | -45.39% | 0.01 | 32 | 1 | 0.73 | 0.09 | 0.00 | -0.07 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 210.00 | 1.03 | 1.92 | 1.48 | 1.31 | +0.16 | +13.92% | 0.01 | 19 | 1 | 0.76 | 0.08 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 4.60 | 2.30 | 1.12 | -0.04 | -3.45% | 0.01 | 3 | 264 | 1.10 | 0.05 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.00 | -0.04 | 3/9/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.58 | 0.03 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 235.00 | 0.02 | 10.00 | 5.01 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.48 | 0.74 | 5.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.02 | 0.00 | -0.02 | 3/6/2026 | 3/9/2026 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 | 10.00 | 5.00 | % | 0.17 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 10.00 | 5.00 | % | 0.14 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 10.00 | 5.00 | % | 0.12 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.70 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 9.40 | 4.70 | % | 0.09 | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:05 PM EST | |||
| 55.00 | 0.13 | 0.84 | 0.49 | 0.41 | % | 0.01 | 14 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | -0.01 | 0.00 | -0.03 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 70.00 | 0.69 | 1.08 | 0.89 | 1.05 | -0.17 | -13.94% | 0.01 | 2 | 3 | 1.18 | -0.03 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 75.00 | 0.88 | 1.36 | 1.12 | 1.22 | -0.37 | -23.27% | 0.01 | 20 | 18 | 1.14 | -0.04 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 80.00 | 1.14 | 1.69 | 1.42 | 1.64 | -0.26 | -13.69% | 0.02 | 12 | 13 | 1.09 | -0.06 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 85.00 | 1.10 | 2.00 | 1.55 | 2.00 | -0.20 | -9.10% | 0.02 | 3 | 2 | 1.01 | -0.07 | 0.00 | -0.08 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 90.00 | 1.74 | 2.44 | 2.09 | 2.85 | +0.55 | +23.92% | 0.02 | 6 | 9 | 1.00 | -0.09 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 95.00 | 2.04 | 4.30 | 3.17 | 2.60 | -1.20 | -31.58% | 0.03 | 5 | 3 | 1.02 | -0.11 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 100.00 | 3.05 | 3.45 | 3.25 | 3.23 | % | 0.03 | 1 | 0 | 0.94 | -0.13 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 105.00 | 3.25 | 4.75 | 4.00 | % | 0.04 | 0 | 0 | 0.90 | -0.16 | 0.01 | -0.13 | 3/9/2026 4:00:05 PM EST | |||
| 110.00 | 4.45 | 6.25 | 5.35 | 5.00 | -1.48 | -22.84% | 0.05 | 16 | 2 | 0.91 | -0.19 | 0.01 | -0.14 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 115.00 | 5.65 | 7.00 | 6.33 | 5.90 | % | 0.06 | 15 | 0 | 0.87 | -0.22 | 0.01 | -0.15 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 120.00 | 6.75 | 8.20 | 7.48 | 8.10 | -1.44 | -15.10% | 0.06 | 28 | 6 | 0.84 | -0.26 | 0.01 | -0.16 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 125.00 | 8.05 | 10.50 | 9.28 | 9.78 | -1.02 | -9.45% | 0.07 | 2 | 2 | 0.83 | -0.30 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 130.00 | 9.40 | 15.35 | 12.38 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.89 | -0.35 | 0.01 | -0.17 | 3/5/2026 | 3/9/2026 4:00:05 PM EST |
| 135.00 | 11.30 | 14.30 | 12.80 | 14.25 | -2.55 | -15.18% | 0.09 | 6 | 3 | 0.78 | -0.39 | 0.01 | -0.18 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 140.00 | 13.60 | 15.45 | 14.53 | 16.52 | -1.40 | -7.82% | 0.10 | 1 | 2 | 0.74 | -0.44 | 0.01 | -0.18 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 145.00 | 13.60 | 19.05 | 16.33 | 19.07 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.69 | -0.49 | 0.01 | -0.18 | 3/5/2026 | 3/9/2026 4:00:05 PM EST |
| 150.00 | 17.30 | 22.70 | 20.00 | 22.49 | % | 0.13 | 5 | 0 | 0.72 | -0.55 | 0.01 | -0.17 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 155.00 | 20.10 | 28.80 | 24.45 | % | 0.16 | 0 | 0 | 0.77 | -0.60 | 0.01 | -0.17 | 3/9/2026 4:00:05 PM EST | |||
| 160.00 | 24.05 | 32.15 | 28.10 | % | 0.18 | 0 | 0 | 0.78 | -0.64 | 0.01 | -0.16 | 3/9/2026 4:00:05 PM EST | |||
| 165.00 | 27.45 | 32.00 | 29.73 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.15 | 3/9/2026 4:00:05 PM EST | |||
| 170.00 | 31.50 | 39.75 | 35.63 | % | 0.21 | 0 | 0 | 0.76 | -0.73 | 0.01 | -0.14 | 3/9/2026 4:00:05 PM EST | |||
| 175.00 | 34.70 | 41.30 | 38.00 | 41.83 | % | 0.22 | 1 | 0 | 0.91 | -0.77 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 180.00 | 39.55 | 48.35 | 43.95 | % | 0.24 | 0 | 0 | 1.09 | -0.80 | 0.01 | -0.12 | 3/9/2026 4:00:05 PM EST | |||
| 185.00 | 43.80 | 53.05 | 48.43 | % | 0.26 | 0 | 0 | 1.13 | -0.83 | 0.01 | -0.11 | 3/9/2026 4:00:05 PM EST | |||
| 190.00 | 49.45 | 57.25 | 53.35 | % | 0.28 | 0 | 0 | 1.14 | -0.85 | 0.01 | -0.10 | 3/9/2026 4:00:05 PM EST | |||
| 195.00 | 53.00 | 61.85 | 57.43 | % | 0.29 | 0 | 0 | 1.17 | -0.87 | 0.01 | -0.09 | 3/9/2026 4:00:05 PM EST | |||
| 200.00 | 58.10 | 66.55 | 62.33 | 67.31 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.20 | -0.89 | 0.01 | -0.08 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 205.00 | 62.40 | 71.40 | 66.90 | % | 0.33 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.07 | 3/9/2026 4:00:05 PM EST | |||
| 210.00 | 67.50 | 76.15 | 71.83 | 73.10 | -3.54 | -4.62% | 0.34 | 1 | 1 | 1.27 | -0.92 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 4:00:05 PM EST |
| 215.00 | 71.75 | 81.35 | 76.55 | % | 0.36 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.04 | 3/9/2026 4:00:05 PM EST | |||
| 220.00 | 77.30 | 85.75 | 81.53 | 86.97 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | -0.95 | 0.00 | -0.04 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 225.00 | 81.60 | 91.10 | 86.35 | 86.50 | % | 0.38 | 3 | 0 | 1.28 | -0.96 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 4:00:05 PM EST | |
| 230.00 | 86.70 | 95.60 | 91.15 | 94.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.28 | -0.97 | 0.00 | -0.03 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 235.00 | 91.40 | 101.10 | 96.25 | % | 0.41 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 240.00 | 96.35 | 105.90 | 101.13 | % | 0.42 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 3/9/2026 4:00:05 PM EST |