Options Chain for STRATEGY INC CL A NEW (MSTR) - $149.75 as of 3/18/2026 7:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 105.75 | 120.00 | 112.88 | % | 3.76 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:06 PM EST | |||
| 35.00 | 100.85 | 115.85 | 108.35 | % | 3.10 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:06 PM EST | |||
| 40.00 | 95.90 | 106.05 | 100.98 | % | 2.52 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:06 PM EST | |||
| 45.00 | 91.05 | 101.00 | 96.03 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/18/2026 4:00:06 PM EST | |||
| 50.00 | 86.15 | 96.10 | 91.13 | % | 1.82 | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 3/18/2026 4:00:06 PM EST | |||
| 55.00 | 81.25 | 91.40 | 86.33 | % | 1.57 | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 3/18/2026 4:00:06 PM EST | |||
| 60.00 | 76.35 | 86.50 | 81.43 | % | 1.36 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.03 | 3/18/2026 4:00:06 PM EST | |||
| 65.00 | 72.05 | 81.40 | 76.73 | 78.00 | % | 1.18 | 1 | 0 | 2.22 | 0.99 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 70.00 | 67.20 | 76.60 | 71.90 | 73.54 | % | 1.03 | 40 | 0 | 0.00 | 0.98 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 75.00 | 62.40 | 71.75 | 67.08 | % | 0.89 | 0 | 0 | 1.84 | 0.97 | 0.00 | -0.06 | 3/18/2026 4:00:06 PM EST | |||
| 80.00 | 57.60 | 67.00 | 62.30 | 71.09 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.72 | 0.96 | 0.00 | -0.07 | 3/17/2026 | 3/18/2026 4:00:06 PM EST |
| 85.00 | 52.85 | 62.25 | 57.55 | % | 0.68 | 0 | 0 | 1.60 | 0.95 | 0.00 | -0.09 | 3/18/2026 4:00:06 PM EST | |||
| 90.00 | 48.20 | 57.55 | 52.88 | 62.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.49 | 0.93 | 0.00 | -0.10 | 3/17/2026 | 3/18/2026 4:00:06 PM EST |
| 95.00 | 43.55 | 52.95 | 48.25 | % | 0.51 | 0 | 0 | 1.40 | 0.92 | 0.00 | -0.11 | 3/18/2026 4:00:06 PM EST | |||
| 100.00 | 39.05 | 48.45 | 43.75 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | 0.90 | 0.00 | -0.12 | 3/12/2026 | 3/18/2026 4:00:06 PM EST |
| 105.00 | 34.65 | 43.00 | 38.83 | 41.25 | -2.45 | -5.61% | 0.37 | 4 | 1 | 1.13 | 0.87 | 0.00 | -0.13 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 110.00 | 30.45 | 39.85 | 35.15 | 36.57 | -4.26 | -10.44% | 0.32 | 2 | 1 | 1.18 | 0.84 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 115.00 | 26.40 | 35.85 | 31.13 | 32.10 | % | 0.27 | 4 | 0 | 1.12 | 0.81 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 120.00 | 25.05 | 29.55 | 27.30 | 30.35 | -3.40 | -10.08% | 0.23 | 1 | 3 | 0.75 | 0.77 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 125.00 | 23.05 | 25.35 | 24.20 | 27.83 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.77 | 0.73 | 0.01 | -0.16 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 130.00 | 19.80 | 22.25 | 21.03 | 21.98 | -1.52 | -6.47% | 0.16 | 2 | 2 | 0.77 | 0.68 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 135.00 | 16.75 | 19.05 | 17.90 | 22.08 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.75 | 0.63 | 0.01 | -0.17 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 140.00 | 14.50 | 15.10 | 14.80 | 15.40 | -3.22 | -17.30% | 0.11 | 11 | 13 | 0.72 | 0.57 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 145.00 | 11.90 | 13.20 | 12.55 | 12.70 | -4.84 | -27.60% | 0.09 | 81 | 31 | 0.72 | 0.51 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 150.00 | 10.25 | 10.80 | 10.53 | 11.25 | -3.40 | -23.21% | 0.07 | 26 | 134 | 0.71 | 0.45 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 155.00 | 8.30 | 9.15 | 8.73 | 8.50 | -4.25 | -33.34% | 0.06 | 8 | 32 | 0.71 | 0.40 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 160.00 | 6.85 | 8.30 | 7.58 | 7.50 | -3.73 | -33.22% | 0.05 | 66 | 152 | 0.73 | 0.35 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 165.00 | 5.50 | 6.70 | 6.10 | 6.20 | -3.25 | -34.40% | 0.04 | 21 | 32 | 0.71 | 0.31 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 170.00 | 4.45 | 5.75 | 5.10 | 5.05 | -2.32 | -31.48% | 0.03 | 29 | 60 | 0.72 | 0.27 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 175.00 | 3.65 | 5.20 | 4.43 | 4.24 | -2.14 | -33.55% | 0.03 | 16 | 69 | 0.73 | 0.23 | 0.01 | -0.13 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 180.00 | 2.85 | 4.00 | 3.43 | 3.55 | -2.07 | -36.84% | 0.02 | 77 | 44 | 0.72 | 0.20 | 0.01 | -0.12 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 185.00 | 2.46 | 3.40 | 2.93 | 2.90 | -1.52 | -34.39% | 0.02 | 15 | 68 | 0.73 | 0.18 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 190.00 | 2.03 | 2.61 | 2.32 | 2.36 | -1.15 | -32.77% | 0.01 | 26 | 99 | 0.72 | 0.15 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 195.00 | 1.66 | 2.09 | 1.88 | 2.06 | -0.89 | -30.17% | 0.01 | 38 | 61 | 0.72 | 0.13 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 200.00 | 1.51 | 1.79 | 1.65 | 1.58 | -0.92 | -36.80% | 0.01 | 30 | 95 | 0.73 | 0.11 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 205.00 | 0.80 | 2.36 | 1.58 | 1.50 | -0.65 | -30.24% | 0.01 | 40 | 479 | 0.75 | 0.10 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 210.00 | 1.07 | 1.58 | 1.33 | 1.40 | -0.40 | -22.23% | 0.01 | 19 | 44 | 0.77 | 0.08 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 215.00 | 0.73 | 1.71 | 1.22 | 1.10 | -0.48 | -30.38% | 0.01 | 14 | 12 | 0.78 | 0.07 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 220.00 | 0.42 | 1.23 | 0.83 | 0.96 | -0.45 | -31.92% | 0.00 | 1 | 9 | 0.74 | 0.06 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 225.00 | 0.39 | 1.15 | 0.77 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.05 | 0.00 | -0.04 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.67 | -0.31 | -31.64% | 0.00 | 27 | 15 | 0.87 | 0.04 | 0.00 | -0.04 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.90 | 0.45 | 0.66 | -0.25 | -27.48% | 0.00 | 1 | 6 | 0.85 | 0.03 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.61 | -0.18 | -22.79% | 0.00 | 6 | 511 | 0.89 | 0.03 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 4:00:06 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 | 0.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 10.00 | 5.00 | % | 0.14 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 10.00 | 5.00 | % | 0.12 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:06 PM EST | |||
| 45.00 | 0.06 | 10.00 | 5.03 | 0.04 | % | 0.11 | 3 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 50.00 | 0.05 | 10.00 | 5.03 | % | 0.10 | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.02 | 3/18/2026 4:00:06 PM EST | |||
| 55.00 | 0.06 | 10.00 | 5.03 | % | 0.09 | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.02 | 3/18/2026 4:00:06 PM EST | |||
| 60.00 | 0.15 | 9.45 | 4.80 | 0.52 | +0.16 | +44.45% | 0.08 | 36 | 13 | 2.02 | 0.00 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.06 | 0.53 | 0.54 | +0.08 | +17.40% | 0.01 | 65 | 65 | 1.40 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 70.00 | 0.60 | 1.06 | 0.83 | 0.85 | +0.28 | +49.13% | 0.01 | 93 | 118 | 1.22 | -0.02 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 75.00 | 0.68 | 0.96 | 0.82 | 0.82 | -0.08 | -8.89% | 0.01 | 66 | 290 | 1.12 | -0.03 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 80.00 | 0.85 | 1.17 | 1.01 | 1.12 | +0.11 | +10.90% | 0.01 | 40 | 24 | 1.07 | -0.04 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 85.00 | 0.87 | 1.56 | 1.22 | 1.19 | +0.31 | +35.23% | 0.01 | 10 | 15 | 1.01 | -0.05 | 0.00 | -0.09 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 90.00 | 1.14 | 1.81 | 1.48 | 1.50 | +0.32 | +27.12% | 0.02 | 4 | 15 | 0.97 | -0.07 | 0.00 | -0.10 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 95.00 | 1.71 | 2.10 | 1.91 | 1.79 | +0.10 | +5.92% | 0.02 | 79 | 43 | 0.94 | -0.09 | 0.00 | -0.11 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 100.00 | 2.19 | 2.52 | 2.36 | 2.32 | +0.34 | +17.18% | 0.02 | 60 | 467 | 0.90 | -0.10 | 0.00 | -0.12 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 105.00 | 2.37 | 3.30 | 2.84 | 2.74 | +0.49 | +21.78% | 0.03 | 37 | 49 | 0.85 | -0.13 | 0.00 | -0.13 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 110.00 | 3.20 | 3.90 | 3.55 | 3.52 | +0.82 | +30.37% | 0.03 | 5 | 37 | 0.83 | -0.16 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 115.00 | 3.85 | 5.10 | 4.48 | 4.43 | +1.15 | +35.07% | 0.04 | 6 | 72 | 0.80 | -0.19 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 120.00 | 4.80 | 6.25 | 5.53 | 5.59 | +1.31 | +30.61% | 0.05 | 15 | 59 | 0.77 | -0.23 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 125.00 | 6.50 | 7.85 | 7.18 | 7.10 | +1.60 | +29.10% | 0.06 | 13 | 110 | 0.77 | -0.27 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 130.00 | 8.20 | 9.30 | 8.75 | 8.57 | +2.09 | +32.26% | 0.07 | 13 | 52 | 0.75 | -0.32 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 135.00 | 10.20 | 11.65 | 10.93 | 10.72 | +2.77 | +34.85% | 0.08 | 14 | 21 | 0.74 | -0.37 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 140.00 | 12.60 | 13.85 | 13.23 | 12.95 | +3.45 | +36.32% | 0.09 | 19 | 33 | 0.73 | -0.43 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 145.00 | 15.30 | 16.25 | 15.78 | 15.79 | +3.79 | +31.59% | 0.11 | 9 | 129 | 0.71 | -0.49 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 150.00 | 18.70 | 19.30 | 19.00 | 17.10 | +2.90 | +20.43% | 0.13 | 17 | 25 | 0.72 | -0.55 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 155.00 | 21.60 | 22.90 | 22.25 | 17.26 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.60 | 0.01 | -0.16 | 3/17/2026 | 3/18/2026 4:00:06 PM EST |
| 160.00 | 25.20 | 27.80 | 26.50 | 25.25 | +5.78 | +29.69% | 0.17 | 30 | 12 | 0.74 | -0.65 | 0.01 | -0.15 | 3/18/2026 | 3/18/2026 4:00:06 PM EST |
| 165.00 | 29.05 | 31.40 | 30.23 | 22.87 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.74 | -0.69 | 0.01 | -0.15 | 3/17/2026 | 3/18/2026 4:00:06 PM EST |
| 170.00 | 30.90 | 35.80 | 33.35 | 26.40 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.67 | -0.73 | 0.01 | -0.14 | 3/17/2026 | 3/18/2026 4:00:06 PM EST |
| 175.00 | 35.05 | 39.90 | 37.48 | % | 0.21 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.13 | 3/18/2026 4:00:06 PM EST | |||
| 180.00 | 39.30 | 44.20 | 41.75 | 38.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.86 | -0.80 | 0.01 | -0.12 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 185.00 | 41.55 | 51.10 | 46.33 | 40.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | -0.82 | 0.01 | -0.11 | 3/16/2026 | 3/18/2026 4:00:06 PM EST |
| 190.00 | 46.10 | 55.90 | 51.00 | 47.48 | % | 0.27 | 2 | 0 | 1.04 | -0.85 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 195.00 | 50.80 | 60.45 | 55.63 | 52.88 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.07 | -0.87 | 0.01 | -0.09 | 3/13/2026 | 3/18/2026 4:00:06 PM EST |
| 200.00 | 56.50 | 65.50 | 61.00 | 59.35 | % | 0.30 | 3 | 0 | 1.10 | -0.89 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 4:00:06 PM EST | |
| 205.00 | 60.15 | 70.10 | 65.13 | % | 0.32 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.07 | 3/18/2026 4:00:06 PM EST | |||
| 210.00 | 65.05 | 74.85 | 69.95 | 67.11 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.16 | -0.92 | 0.00 | -0.06 | 3/13/2026 | 3/18/2026 4:00:06 PM EST |
| 215.00 | 69.90 | 79.80 | 74.85 | % | 0.35 | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.06 | 3/18/2026 4:00:06 PM EST | |||
| 220.00 | 74.80 | 84.70 | 79.75 | % | 0.36 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.05 | 3/18/2026 4:00:06 PM EST | |||
| 225.00 | 79.70 | 89.60 | 84.65 | % | 0.38 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.04 | 3/18/2026 4:00:06 PM EST | |||
| 230.00 | 84.60 | 94.50 | 89.55 | % | 0.39 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.04 | 3/18/2026 4:00:06 PM EST | |||
| 235.00 | 89.45 | 99.70 | 94.58 | % | 0.40 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.03 | 3/18/2026 4:00:06 PM EST | |||
| 240.00 | 94.40 | 104.60 | 99.50 | 95.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.38 | -0.97 | 0.00 | -0.03 | 3/13/2026 | 3/18/2026 4:00:06 PM EST |