Options Chain for STRATEGY INC CL A NEW (MSTR) - $186.11 as of 5/7/2026 8:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 32.40 | 37.95 | 35.18 | 36.00 | % | 0.23 | 2 | 0 | 0.67 | 0.80 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 155.00 | 28.70 | 34.30 | 31.50 | % | 0.20 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.14 | 5/7/2026 2:59:13 PM EST | |||
| 160.00 | 26.40 | 30.00 | 28.20 | 28.00 | % | 0.18 | 2 | 0 | 0.71 | 0.72 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 162.50 | 24.25 | 29.10 | 26.68 | % | 0.16 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.16 | 5/7/2026 2:59:13 PM EST | |||
| 165.00 | 22.70 | 27.65 | 25.18 | 25.15 | % | 0.15 | 1 | 0 | 0.67 | 0.68 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 167.50 | 21.30 | 25.85 | 23.58 | % | 0.14 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 170.00 | 19.95 | 24.60 | 22.28 | 22.23 | % | 0.13 | 3 | 0 | 0.67 | 0.63 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 172.50 | 18.65 | 23.60 | 21.13 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 175.00 | 17.50 | 21.50 | 19.50 | 19.65 | % | 0.11 | 4 | 0 | 0.67 | 0.59 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 177.50 | 16.55 | 20.65 | 18.60 | 18.54 | % | 0.10 | 14 | 0 | 0.67 | 0.56 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 180.00 | 16.10 | 19.10 | 17.60 | 17.65 | % | 0.10 | 227 | 0 | 0.69 | 0.54 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 182.50 | 15.00 | 18.15 | 16.58 | 16.60 | % | 0.09 | 34 | 0 | 0.67 | 0.52 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 185.00 | 13.45 | 16.75 | 15.10 | 16.85 | % | 0.08 | 7 | 0 | 0.67 | 0.50 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 187.50 | 12.90 | 15.55 | 14.23 | 14.58 | % | 0.08 | 2 | 0 | 0.68 | 0.48 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 190.00 | 12.00 | 14.50 | 13.25 | % | 0.07 | 0 | 0 | 0.66 | 0.46 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 192.50 | 10.75 | 13.00 | 11.88 | 11.93 | % | 0.06 | 44 | 0 | 0.66 | 0.44 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 195.00 | 9.95 | 13.00 | 11.48 | 13.08 | % | 0.06 | 10 | 0 | 0.70 | 0.42 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 197.50 | 9.35 | 12.20 | 10.78 | 12.73 | % | 0.05 | 8 | 0 | 0.69 | 0.40 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 200.00 | 8.80 | 11.50 | 10.15 | 9.67 | % | 0.05 | 22 | 0 | 0.67 | 0.38 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 205.00 | 8.20 | 9.35 | 8.78 | 8.30 | % | 0.04 | 11 | 0 | 0.67 | 0.35 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 210.00 | 6.50 | 9.00 | 7.75 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.01 | -0.16 | 5/7/2026 2:59:13 PM EST | |||
| 215.00 | 5.50 | 10.90 | 8.20 | 6.70 | % | 0.04 | 2 | 0 | 0.73 | 0.28 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 220.00 | 5.25 | 7.25 | 6.25 | 6.35 | % | 0.03 | 7 | 0 | 0.71 | 0.26 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 225.00 | 4.25 | 6.35 | 5.30 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.01 | -0.14 | 5/7/2026 2:59:13 PM EST | |||
| 230.00 | 4.00 | 5.70 | 4.85 | 5.00 | % | 0.02 | 2 | 0 | 0.72 | 0.21 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 235.00 | 2.74 | 5.15 | 3.95 | % | 0.02 | 0 | 0 | 0.78 | 0.19 | 0.01 | -0.13 | 5/7/2026 2:59:13 PM EST | |||
| 240.00 | 2.99 | 4.65 | 3.82 | % | 0.02 | 0 | 0 | 0.81 | 0.17 | 0.01 | -0.12 | 5/7/2026 2:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 5.20 | 6.05 | 5.63 | 6.16 | % | 0.04 | 19 | 0 | 0.67 | -0.20 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 155.00 | 3.80 | 8.25 | 6.03 | % | 0.04 | 0 | 0 | 0.67 | -0.24 | 0.01 | -0.14 | 5/7/2026 2:59:13 PM EST | |||
| 160.00 | 7.50 | 9.65 | 8.58 | 8.80 | % | 0.05 | 40 | 0 | 0.69 | -0.28 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 162.50 | 8.80 | 10.50 | 9.65 | 10.20 | % | 0.06 | 20 | 0 | 0.67 | -0.30 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 165.00 | 7.40 | 11.45 | 9.43 | 10.51 | % | 0.06 | 7 | 0 | 0.66 | -0.32 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 167.50 | 8.55 | 14.75 | 11.65 | % | 0.07 | 0 | 0 | 0.66 | -0.35 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 170.00 | 11.80 | 15.25 | 13.53 | 13.75 | % | 0.08 | 2 | 0 | 0.70 | -0.37 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 172.50 | 10.90 | 16.75 | 13.83 | % | 0.08 | 0 | 0 | 0.66 | -0.39 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 175.00 | 14.00 | 16.75 | 15.38 | 15.45 | % | 0.09 | 22 | 0 | 0.67 | -0.41 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 177.50 | 15.20 | 19.05 | 17.13 | % | 0.10 | 0 | 0 | 0.69 | -0.44 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 180.00 | 16.75 | 20.45 | 18.60 | 19.00 | % | 0.10 | 4 | 0 | 0.69 | -0.46 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 182.50 | 17.80 | 22.00 | 19.90 | % | 0.11 | 0 | 0 | 0.69 | -0.48 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 185.00 | 18.35 | 23.60 | 20.98 | 21.78 | % | 0.11 | 3 | 0 | 0.67 | -0.50 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:13 PM EST | |
| 187.50 | 19.55 | 24.95 | 22.25 | % | 0.12 | 0 | 0 | 0.66 | -0.52 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 190.00 | 22.10 | 26.70 | 24.40 | % | 0.13 | 0 | 0 | 0.69 | -0.54 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 192.50 | 23.60 | 28.40 | 26.00 | % | 0.14 | 0 | 0 | 0.69 | -0.56 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 195.00 | 23.95 | 30.20 | 27.08 | % | 0.14 | 0 | 0 | 0.66 | -0.58 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 197.50 | 26.00 | 31.90 | 28.95 | % | 0.15 | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.18 | 5/7/2026 2:59:13 PM EST | |||
| 200.00 | 28.60 | 33.80 | 31.20 | % | 0.16 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 205.00 | 31.30 | 37.50 | 34.40 | % | 0.17 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.17 | 5/7/2026 2:59:13 PM EST | |||
| 210.00 | 36.00 | 41.35 | 38.68 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.16 | 5/7/2026 2:59:13 PM EST | |||
| 215.00 | 39.25 | 45.35 | 42.30 | % | 0.20 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.16 | 5/7/2026 2:59:13 PM EST | |||
| 220.00 | 44.35 | 49.50 | 46.93 | % | 0.21 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.15 | 5/7/2026 2:59:13 PM EST | |||
| 225.00 | 47.40 | 53.75 | 50.58 | % | 0.22 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.14 | 5/7/2026 2:59:13 PM EST | |||
| 230.00 | 52.80 | 58.15 | 55.48 | % | 0.24 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.14 | 5/7/2026 2:59:13 PM EST | |||
| 235.00 | 57.15 | 62.60 | 59.88 | % | 0.25 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.13 | 5/7/2026 2:59:13 PM EST | |||
| 240.00 | 61.95 | 67.15 | 64.55 | % | 0.27 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.12 | 5/7/2026 2:59:13 PM EST |