Options Chain for STRATEGY INC CL A NEW (MSTR) - $119.83 as of 4/3/2026 11:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 15.25 | 23.20 | 19.23 | 19.23 | % | 0.17 | 1 | 0 | 0.78 | 0.68 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 111.00 | 14.15 | 22.75 | 18.45 | % | 0.17 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 112.00 | 13.80 | 22.15 | 17.98 | % | 0.16 | 0 | 0 | 0.78 | 0.66 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 113.00 | 13.20 | 21.55 | 17.38 | % | 0.15 | 0 | 0 | 0.77 | 0.64 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 114.00 | 12.60 | 20.95 | 16.78 | % | 0.15 | 0 | 0 | 0.77 | 0.63 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 13.70 | 18.45 | 16.08 | 15.99 | % | 0.14 | 1 | 0 | 0.76 | 0.62 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 116.00 | 11.60 | 20.00 | 15.80 | % | 0.14 | 0 | 0 | 0.77 | 0.61 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 117.00 | 10.90 | 19.30 | 15.10 | 16.25 | % | 0.13 | 2 | 0 | 0.76 | 0.60 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 118.00 | 12.00 | 18.90 | 15.45 | % | 0.13 | 0 | 0 | 0.81 | 0.59 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 119.00 | 9.60 | 18.30 | 13.95 | % | 0.12 | 0 | 0 | 0.75 | 0.57 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 120.00 | 11.40 | 17.45 | 14.43 | 17.70 | % | 0.12 | 12 | 0 | 0.80 | 0.56 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 121.00 | 8.60 | 17.30 | 12.95 | 17.05 | % | 0.11 | 3 | 0 | 0.75 | 0.55 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 122.00 | 8.55 | 16.80 | 12.68 | % | 0.10 | 0 | 0 | 0.76 | 0.54 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 123.00 | 8.10 | 16.35 | 12.23 | % | 0.10 | 0 | 0 | 0.75 | 0.53 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 124.00 | 7.10 | 16.00 | 11.55 | % | 0.09 | 0 | 0 | 0.74 | 0.51 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 125.00 | 10.45 | 15.45 | 12.95 | 11.80 | % | 0.10 | 4 | 0 | 0.84 | 0.50 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 126.00 | 6.80 | 15.15 | 10.98 | % | 0.09 | 0 | 0 | 0.75 | 0.49 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 127.00 | 5.80 | 14.65 | 10.23 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 128.00 | 9.25 | 12.35 | 10.80 | 9.90 | % | 0.08 | 5 | 0 | 0.78 | 0.47 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 129.00 | 5.10 | 13.95 | 9.53 | 10.25 | % | 0.07 | 5 | 0 | 0.73 | 0.45 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 130.00 | 5.85 | 13.40 | 9.63 | 9.30 | % | 0.07 | 10 | 0 | 0.76 | 0.44 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 131.00 | 4.85 | 13.20 | 9.03 | % | 0.07 | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 132.00 | 4.50 | 12.80 | 8.65 | % | 0.07 | 0 | 0 | 0.74 | 0.42 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 133.00 | 4.15 | 12.00 | 8.08 | 7.98 | % | 0.06 | 2 | 0 | 0.72 | 0.40 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 134.00 | 3.80 | 12.15 | 7.98 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 135.00 | 3.30 | 8.50 | 5.90 | % | 0.04 | 0 | 0 | 0.63 | 0.38 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 136.00 | 3.25 | 11.15 | 7.20 | 7.20 | % | 0.05 | 1 | 0 | 0.72 | 0.37 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 4.50 | 11.85 | 8.18 | 7.98 | % | 0.07 | 1 | 0 | 0.75 | -0.32 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 111.00 | 5.05 | 13.45 | 9.25 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 112.00 | 5.45 | 14.00 | 9.73 | % | 0.09 | 0 | 0 | 0.79 | -0.34 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 113.00 | 5.35 | 14.25 | 9.80 | % | 0.09 | 0 | 0 | 0.77 | -0.36 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 114.00 | 6.25 | 14.65 | 10.45 | % | 0.09 | 0 | 0 | 0.78 | -0.37 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 10.20 | 11.60 | 10.90 | 11.91 | % | 0.09 | 6 | 0 | 0.78 | -0.38 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 116.00 | 8.90 | 15.50 | 12.20 | 12.65 | % | 0.11 | 3 | 0 | 0.83 | -0.39 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 117.00 | 7.05 | 15.95 | 11.50 | 12.55 | % | 0.10 | 2 | 0 | 0.76 | -0.40 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 118.00 | 7.55 | 16.45 | 12.00 | % | 0.10 | 0 | 0 | 0.76 | -0.41 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 119.00 | 8.00 | 16.95 | 12.48 | 12.64 | % | 0.10 | 2 | 0 | 0.75 | -0.43 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 120.00 | 8.50 | 16.00 | 12.25 | % | 0.10 | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 121.00 | 9.60 | 17.90 | 13.75 | % | 0.11 | 0 | 0 | 0.76 | -0.45 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 122.00 | 10.10 | 18.40 | 14.25 | 14.20 | % | 0.12 | 11 | 0 | 0.76 | -0.46 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 123.00 | 10.65 | 19.00 | 14.83 | % | 0.12 | 0 | 0 | 0.75 | -0.47 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 124.00 | 11.20 | 20.00 | 15.60 | % | 0.13 | 0 | 0 | 0.75 | -0.49 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 125.00 | 11.75 | 20.00 | 15.88 | % | 0.13 | 0 | 0 | 0.75 | -0.50 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 126.00 | 12.35 | 21.00 | 16.68 | % | 0.13 | 0 | 0 | 0.75 | -0.51 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 127.00 | 12.90 | 21.55 | 17.23 | % | 0.14 | 0 | 0 | 0.74 | -0.52 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 128.00 | 13.50 | 22.00 | 17.75 | % | 0.14 | 0 | 0 | 0.74 | -0.53 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 129.00 | 14.15 | 23.00 | 18.58 | % | 0.14 | 0 | 0 | 0.74 | -0.55 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 130.00 | 14.15 | 23.00 | 18.58 | 18.42 | % | 0.14 | 6 | 0 | 0.71 | -0.56 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 131.00 | 15.50 | 24.00 | 19.75 | % | 0.15 | 0 | 0 | 0.73 | -0.57 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 132.00 | 16.10 | 24.90 | 20.50 | % | 0.16 | 0 | 0 | 0.73 | -0.58 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 133.00 | 16.70 | 25.00 | 20.85 | % | 0.16 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 134.00 | 17.55 | 26.00 | 21.78 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 135.00 | 17.50 | 26.40 | 21.95 | % | 0.16 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 136.00 | 18.75 | 27.35 | 23.05 | % | 0.17 | 0 | 0 | 0.71 | -0.63 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST |