Options Chain for STRATEGY INC CL A NEW (MSTR) - $128.64 as of 4/10/2026 5:01:13 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
30.00 103.90 111.70 107.80 98.96 0.00 0.00% 3.59 0 8 3.69 1.00 0.00 0.00 4/10/2026 4/14/2026 4:00:04 PM EST
35.00 99.10 106.75 102.93 % 2.94 0 0 3.32 1.00 0.00 0.00 4/14/2026 4:00:04 PM EST
40.00 94.05 101.65 97.85 % 2.45 0 0 2.99 1.00 0.00 0.00 4/14/2026 4:00:04 PM EST
45.00 89.30 96.95 93.13 % 2.07 0 0 2.78 1.00 0.00 0.00 4/14/2026 4:00:04 PM EST
50.00 84.05 92.00 88.03 % 1.76 0 0 2.55 1.00 0.00 -0.01 4/14/2026 4:00:04 PM EST
55.00 79.40 86.90 83.15 % 1.51 0 0 2.32 1.00 0.00 -0.01 4/14/2026 4:00:04 PM EST
60.00 74.65 82.20 78.43 % 1.31 0 0 2.14 0.99 0.00 -0.03 4/14/2026 4:00:04 PM EST
65.00 69.70 77.15 73.43 66.20 0.00 0.00% 1.13 0 1 1.96 0.99 0.00 -0.03 4/13/2026 4/14/2026 4:00:04 PM EST
70.00 65.00 70.30 67.65 % 0.97 0 0 1.51 0.98 0.00 -0.04 4/14/2026 4:00:04 PM EST
75.00 59.85 66.50 63.18 % 0.84 0 0 1.56 0.97 0.00 -0.05 4/14/2026 4:00:04 PM EST
80.00 55.15 62.00 58.58 % 0.73 0 0 1.48 0.96 0.00 -0.06 4/14/2026 4:00:04 PM EST
85.00 50.35 57.20 53.78 47.25 0.00 0.00% 0.63 0 2 1.38 0.95 0.00 -0.07 4/13/2026 4/14/2026 4:00:04 PM EST
90.00 46.00 52.50 49.25 % 0.55 0 0 1.28 0.93 0.00 -0.08 4/14/2026 4:00:04 PM EST
95.00 41.15 46.90 44.03 % 0.46 0 0 0.97 0.92 0.00 -0.09 4/14/2026 4:00:04 PM EST
100.00 36.60 43.15 39.88 % 0.40 0 0 1.10 0.89 0.00 -0.10 4/14/2026 4:00:04 PM EST
105.00 32.90 37.15 35.03 38.50 % 0.33 2 0 0.91 0.87 0.01 -0.10 4/14/2026 4/14/2026 4:00:04 PM EST
110.00 28.35 33.05 30.70 34.10 +12.12 +55.15% 0.28 3 1 0.61 0.84 0.01 -0.11 4/14/2026 4/14/2026 4:00:04 PM EST
114.00 25.15 30.70 27.93 % 0.24 0 0 0.67 0.81 0.01 -0.12 4/14/2026 4:00:04 PM EST
115.00 24.90 29.95 27.43 21.24 0.00 0.00% 0.24 0 12 0.70 0.80 0.01 -0.12 4/13/2026 4/14/2026 4:00:04 PM EST
116.00 24.65 28.55 26.60 % 0.23 0 0 0.70 0.80 0.01 -0.12 4/14/2026 4:00:04 PM EST
117.00 24.65 27.40 26.03 25.60 % 0.22 12 0 0.71 0.79 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
118.00 23.20 26.20 24.70 17.74 0.00 0.00% 0.21 0 10 0.67 0.78 0.01 -0.13 4/13/2026 4/14/2026 4:00:04 PM EST
119.00 23.25 24.90 24.08 24.15 % 0.20 2 0 0.68 0.77 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
120.00 21.75 24.40 23.08 25.26 % 0.19 20 0 0.65 0.76 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
121.00 20.95 24.55 22.75 % 0.19 0 0 0.68 0.75 0.01 -0.13 4/14/2026 4:00:04 PM EST
122.00 20.20 23.95 22.08 % 0.18 0 0 0.68 0.74 0.01 -0.13 4/14/2026 4:00:04 PM EST
123.00 20.40 22.50 21.45 % 0.17 0 0 0.68 0.73 0.01 -0.13 4/14/2026 4:00:04 PM EST
124.00 19.85 21.90 20.88 16.76 0.00 0.00% 0.17 0 1 0.68 0.72 0.01 -0.14 4/13/2026 4/14/2026 4:00:04 PM EST
125.00 19.10 20.95 20.03 20.30 +4.55 +28.89% 0.16 82 1 0.67 0.71 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
126.00 18.45 20.35 19.40 13.95 0.00 0.00% 0.15 0 1 0.67 0.69 0.01 -0.14 4/13/2026 4/14/2026 4:00:04 PM EST
127.00 17.60 20.15 18.88 23.45 % 0.15 2 0 0.68 0.68 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
128.00 17.20 19.20 18.20 17.77 +4.14 +30.38% 0.14 2 2 0.67 0.67 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
129.00 16.65 18.85 17.75 13.18 0.00 0.00% 0.14 0 158 0.68 0.66 0.01 -0.14 4/13/2026 4/14/2026 4:00:04 PM EST
130.00 16.10 17.65 16.88 16.95 +2.90 +20.65% 0.13 31 30 0.66 0.65 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
131.00 15.55 17.85 16.70 17.15 +4.85 +39.44% 0.13 12 12 0.68 0.64 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
132.00 15.10 16.85 15.98 18.40 +6.00 +48.39% 0.12 1 1 0.67 0.62 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
133.00 14.45 16.50 15.48 % 0.12 0 0 0.67 0.61 0.01 -0.15 4/14/2026 4:00:04 PM EST
134.00 13.65 16.30 14.98 14.28 +2.88 +25.27% 0.11 2 1 0.68 0.60 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
135.00 13.70 15.20 14.45 17.25 +6.45 +59.73% 0.11 4 14 0.67 0.59 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
136.00 12.55 15.45 14.00 % 0.10 0 0 0.67 0.57 0.01 -0.15 4/14/2026 4:00:04 PM EST
137.00 12.45 14.45 13.45 15.50 +5.70 +58.17% 0.10 1 1 0.67 0.56 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
138.00 12.15 13.85 13.00 14.23 % 0.09 6 0 0.67 0.55 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
139.00 11.45 13.50 12.48 13.76 +4.20 +43.94% 0.09 1 3 0.67 0.54 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
140.00 10.95 12.50 11.73 11.93 +2.75 +29.96% 0.08 47 32 0.65 0.52 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
141.00 10.40 13.00 11.70 13.50 % 0.08 1 0 0.67 0.51 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
142.00 10.20 12.10 11.15 14.35 % 0.08 9 0 0.67 0.50 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
145.00 9.45 9.95 9.70 9.95 +2.75 +38.20% 0.07 39 10 0.65 0.46 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
150.00 7.45 8.25 7.85 7.83 +1.88 +31.60% 0.05 259 96 0.65 0.40 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
155.00 6.20 7.00 6.60 6.75 +2.05 +43.62% 0.04 35 15 0.66 0.35 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
160.00 4.95 5.70 5.33 5.25 +1.50 +40.00% 0.03 151 29 0.66 0.30 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
165.00 4.05 4.55 4.30 4.19 +1.12 +36.49% 0.03 88 1 0.66 0.26 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
170.00 3.35 3.85 3.60 3.55 +1.10 +44.90% 0.02 66 43 0.67 0.22 0.01 -0.11 4/14/2026 4/14/2026 4:00:04 PM EST
175.00 2.71 2.97 2.84 2.90 +0.90 +45.00% 0.02 94 177 0.66 0.19 0.01 -0.10 4/14/2026 4/14/2026 4:00:04 PM EST
180.00 2.23 2.51 2.37 2.52 +0.88 +53.66% 0.01 130 162 0.67 0.16 0.01 -0.09 4/14/2026 4/14/2026 4:00:04 PM EST
185.00 1.79 2.11 1.95 1.95 +0.65 +50.00% 0.01 55 25 0.68 0.14 0.01 -0.08 4/14/2026 4/14/2026 4:00:04 PM EST
190.00 1.50 1.85 1.68 1.66 +0.56 +50.91% 0.01 197 25 0.69 0.12 0.01 -0.07 4/14/2026 4/14/2026 4:00:04 PM EST
195.00 1.23 1.45 1.34 1.39 +0.45 +47.88% 0.01 129 6 0.69 0.10 0.01 -0.07 4/14/2026 4/14/2026 4:00:04 PM EST
200.00 1.07 1.42 1.25 1.25 +0.57 +83.83% 0.01 206 47 0.71 0.08 0.00 -0.06 4/14/2026 4/14/2026 4:00:04 PM EST
205.00 0.86 1.25 1.06 1.06 % 0.01 63 0 0.72 0.07 0.00 -0.05 4/14/2026 4/14/2026 4:00:04 PM EST
210.00 0.74 1.12 0.93 0.96 +0.40 +71.43% 0.00 24 10 0.73 0.06 0.00 -0.05 4/14/2026 4/14/2026 4:00:04 PM EST
215.00 0.63 0.98 0.81 0.82 +0.42 +105.00% 0.00 10 1 0.75 0.05 0.00 -0.04 4/14/2026 4/14/2026 4:00:04 PM EST
220.00 0.54 0.89 0.72 0.71 +0.38 +115.16% 0.00 29 3 0.76 0.05 0.00 -0.04 4/14/2026 4/14/2026 4:00:04 PM EST
225.00 0.47 0.81 0.64 0.69 +0.39 +130.00% 0.00 7 7 0.77 0.04 0.00 -0.03 4/14/2026 4/14/2026 4:00:04 PM EST
230.00 0.00 5.35 2.68 % 0.01 0 0 1.31 0.02 0.00 -0.02 4/14/2026 4:00:04 PM EST
235.00 0.00 5.30 2.65 % 0.01 0 0 1.34 0.02 0.00 -0.02 4/14/2026 4:00:04 PM EST
240.00 0.27 0.67 0.47 0.44 % 0.00 16 0 0.80 0.02 0.00 -0.01 4/14/2026 4/14/2026 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
30.00 0.00 7.10 3.55 % 0.12 0 0 4.41 0.00 0.00 0.00 4/14/2026 4:00:04 PM EST
35.00 0.00 7.10 3.55 0.10 0.00 0.00% 0.10 0 1 3.96 0.00 0.00 0.00 4/10/2026 4/14/2026 4:00:04 PM EST
40.00 0.00 5.15 2.58 % 0.06 0 0 3.21 0.00 0.00 0.00 4/14/2026 4:00:04 PM EST
45.00 0.00 5.35 2.68 % 0.06 0 0 2.96 0.00 0.00 0.00 4/14/2026 4:00:04 PM EST
50.00 0.00 0.45 0.23 0.40 0.00 0.00% 0.00 0 6 1.51 0.00 0.00 -0.01 4/13/2026 4/14/2026 4:00:04 PM EST
55.00 0.00 0.55 0.28 % 0.01 0 0 1.43 0.00 0.00 -0.01 4/14/2026 4:00:04 PM EST
60.00 0.02 0.63 0.33 % 0.01 0 0 1.10 -0.01 0.00 -0.03 4/14/2026 4:00:04 PM EST
65.00 0.37 0.58 0.48 0.51 -0.08 -13.56% 0.01 90 6 1.16 -0.01 0.00 -0.03 4/14/2026 4/14/2026 4:00:04 PM EST
70.00 0.42 0.73 0.58 0.62 -0.12 -16.22% 0.01 108 11 1.10 -0.02 0.00 -0.04 4/14/2026 4/14/2026 4:00:04 PM EST
75.00 0.51 0.85 0.68 0.73 -0.25 -25.51% 0.01 4 6 1.03 -0.03 0.00 -0.05 4/14/2026 4/14/2026 4:00:04 PM EST
80.00 0.71 1.00 0.86 0.83 -0.28 -25.23% 0.01 32 66 0.98 -0.04 0.00 -0.06 4/14/2026 4/14/2026 4:00:04 PM EST
85.00 0.91 1.21 1.06 1.03 -0.70 -40.47% 0.01 34 44 0.94 -0.05 0.00 -0.07 4/14/2026 4/14/2026 4:00:04 PM EST
90.00 1.21 1.49 1.35 1.30 -0.70 -35.00% 0.02 5 44 0.89 -0.07 0.00 -0.08 4/14/2026 4/14/2026 4:00:04 PM EST
95.00 1.54 1.81 1.68 1.70 -0.67 -28.27% 0.02 38 87 0.85 -0.08 0.00 -0.09 4/14/2026 4/14/2026 4:00:04 PM EST
100.00 1.90 2.31 2.11 2.05 -0.95 -31.67% 0.02 78 1 0.81 -0.11 0.00 -0.10 4/14/2026 4/14/2026 4:00:04 PM EST
105.00 2.48 2.93 2.71 2.50 -1.29 -34.04% 0.03 27 7 0.78 -0.13 0.01 -0.10 4/14/2026 4/14/2026 4:00:04 PM EST
110.00 3.25 3.70 3.48 3.50 -1.17 -25.06% 0.03 141 17 0.76 -0.16 0.01 -0.11 4/14/2026 4/14/2026 4:00:04 PM EST
114.00 3.85 4.50 4.18 % 0.04 0 0 0.73 -0.19 0.01 -0.12 4/14/2026 4:00:04 PM EST
115.00 4.20 4.75 4.48 4.28 -1.64 -27.71% 0.04 9 162 0.73 -0.20 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
116.00 4.30 4.95 4.63 4.85 % 0.04 3 0 0.72 -0.20 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
117.00 4.60 5.15 4.88 5.10 -1.93 -27.46% 0.04 2 25 0.72 -0.21 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
118.00 4.85 5.50 5.18 4.70 % 0.04 1 0 0.72 -0.22 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
119.00 5.05 5.75 5.40 5.53 -1.64 -22.88% 0.05 11 12 0.72 -0.23 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
120.00 5.45 5.85 5.65 5.64 -2.55 -31.14% 0.05 38 390 0.71 -0.24 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
121.00 5.50 6.35 5.93 % 0.05 0 0 0.71 -0.25 0.01 -0.13 4/14/2026 4:00:04 PM EST
122.00 5.65 6.65 6.15 % 0.05 0 0 0.70 -0.26 0.01 -0.13 4/14/2026 4:00:04 PM EST
123.00 6.00 6.90 6.45 6.60 -2.89 -30.46% 0.05 7 9 0.70 -0.27 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
124.00 6.50 7.25 6.88 6.93 % 0.06 3 0 0.70 -0.28 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
125.00 6.80 7.45 7.13 7.15 -2.70 -27.42% 0.06 21 426 0.69 -0.29 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
126.00 6.15 8.20 7.18 7.16 % 0.06 4 0 0.67 -0.31 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
127.00 7.10 8.45 7.78 7.52 -3.69 -32.92% 0.06 4 8 0.68 -0.32 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
128.00 7.75 8.75 8.25 7.20 -5.29 -42.36% 0.06 1 4 0.69 -0.33 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
129.00 7.80 9.25 8.53 7.94 -4.06 -33.84% 0.07 1 1 0.68 -0.34 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
130.00 8.60 9.50 9.05 9.10 -2.86 -23.92% 0.07 15 1 0.68 -0.35 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
131.00 8.60 10.10 9.35 8.77 -5.27 -37.54% 0.07 17 3 0.67 -0.36 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
132.00 8.20 10.75 9.48 % 0.07 0 0 0.65 -0.38 0.01 -0.14 4/14/2026 4:00:04 PM EST
133.00 9.65 11.35 10.50 % 0.08 0 0 0.68 -0.39 0.01 -0.15 4/14/2026 4:00:04 PM EST
134.00 9.30 11.90 10.60 % 0.08 0 0 0.66 -0.40 0.01 -0.15 4/14/2026 4:00:04 PM EST
135.00 10.30 12.60 11.45 9.90 -5.87 -37.23% 0.08 1 1 0.68 -0.41 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
136.00 10.10 12.70 11.40 % 0.08 0 0 0.65 -0.43 0.01 -0.15 4/14/2026 4:00:04 PM EST
137.00 11.60 13.80 12.70 12.40 % 0.09 1 0 0.69 -0.44 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
138.00 11.70 13.80 12.75 % 0.09 0 0 0.66 -0.45 0.01 -0.15 4/14/2026 4:00:04 PM EST
139.00 12.05 14.85 13.45 12.68 % 0.10 1 0 0.67 -0.46 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
140.00 12.95 14.15 13.55 13.90 -5.27 -27.50% 0.10 15 3 0.65 -0.48 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
141.00 12.45 15.75 14.10 % 0.10 0 0 0.65 -0.49 0.01 -0.15 4/14/2026 4:00:04 PM EST
142.00 14.45 15.80 15.13 13.47 -5.58 -29.30% 0.11 11 1 0.67 -0.50 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
145.00 16.35 17.90 17.13 15.00 -5.55 -27.01% 0.12 3 5 0.67 -0.54 0.01 -0.15 4/14/2026 4/14/2026 4:00:04 PM EST
150.00 19.45 20.90 20.18 20.15 % 0.13 14 0 0.66 -0.60 0.01 -0.14 4/14/2026 4/14/2026 4:00:04 PM EST
155.00 22.55 25.00 23.78 % 0.15 0 0 0.66 -0.65 0.01 -0.14 4/14/2026 4:00:04 PM EST
160.00 26.70 28.20 27.45 25.40 % 0.17 21 0 0.65 -0.70 0.01 -0.13 4/14/2026 4/14/2026 4:00:04 PM EST
165.00 30.20 32.85 31.53 27.72 -10.14 -26.79% 0.19 8 2 0.66 -0.74 0.01 -0.12 4/14/2026 4/14/2026 4:00:04 PM EST
170.00 33.50 37.15 35.33 35.57 % 0.21 1 0 0.62 -0.78 0.01 -0.11 4/14/2026 4/14/2026 4:00:04 PM EST
175.00 35.70 43.30 39.50 % 0.23 0 0 0.89 -0.81 0.01 -0.10 4/14/2026 4:00:04 PM EST
180.00 39.90 47.75 43.83 41.27 -10.57 -20.39% 0.24 1 1 0.90 -0.84 0.01 -0.09 4/14/2026 4/14/2026 4:00:04 PM EST
185.00 44.30 52.45 48.38 % 0.26 0 0 0.93 -0.86 0.01 -0.08 4/14/2026 4:00:04 PM EST
190.00 49.55 57.05 53.30 62.11 0.00 0.00% 0.28 0 1 0.95 -0.88 0.01 -0.07 4/13/2026 4/14/2026 4:00:04 PM EST
195.00 53.40 61.80 57.60 58.17 -8.63 -12.92% 0.30 1 1 0.98 -0.90 0.01 -0.07 4/14/2026 4/14/2026 4:00:04 PM EST
200.00 58.90 66.60 62.75 63.92 -7.05 -9.94% 0.31 1 2 1.01 -0.92 0.00 -0.06 4/14/2026 4/14/2026 4:00:04 PM EST
205.00 63.05 71.50 67.28 63.12 -10.47 -14.23% 0.33 10 0 1.04 -0.93 0.00 -0.05 4/14/2026 4/14/2026 4:00:04 PM EST
210.00 69.15 76.95 73.05 % 0.35 0 0 1.12 -0.94 0.00 -0.05 4/14/2026 4:00:04 PM EST
215.00 73.00 81.30 77.15 % 0.36 0 0 1.10 -0.95 0.00 -0.04 4/14/2026 4:00:04 PM EST
220.00 78.50 86.25 82.38 % 0.37 0 0 1.13 -0.95 0.00 -0.04 4/14/2026 4:00:04 PM EST
225.00 83.45 91.25 87.35 % 0.39 0 0 1.17 -0.96 0.00 -0.03 4/14/2026 4:00:04 PM EST
230.00 88.00 96.35 92.18 % 0.40 0 0 1.23 -0.98 0.00 -0.02 4/14/2026 4:00:04 PM EST
235.00 93.95 101.70 97.83 % 0.42 0 0 1.30 -0.98 0.00 -0.02 4/14/2026 4:00:04 PM EST
240.00 98.00 106.20 102.10 % 0.43 0 0 1.26 -0.98 0.00 -0.01 4/14/2026 4:00:04 PM EST