Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $403.99 as of 7/4/2025 8:21:35 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
325.00 | 83.85 | 90.50 | 87.18 | % | 0.27 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.25 | 7/3/2025 12:59:02 PM EST | |||
330.00 | 79.20 | 86.00 | 82.60 | % | 0.25 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.26 | 7/3/2025 12:59:02 PM EST | |||
335.00 | 74.80 | 82.10 | 78.45 | 82.65 | % | 0.23 | 2 | 0 | 0.54 | 0.84 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
340.00 | 71.00 | 78.35 | 74.68 | % | 0.22 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.28 | 7/3/2025 12:59:02 PM EST | |||
345.00 | 67.25 | 74.30 | 70.78 | % | 0.21 | 0 | 0 | 0.55 | 0.81 | 0.00 | -0.29 | 7/3/2025 12:59:02 PM EST | |||
350.00 | 63.10 | 71.00 | 67.05 | % | 0.19 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.30 | 7/3/2025 12:59:02 PM EST | |||
355.00 | 59.50 | 66.60 | 63.05 | 69.04 | % | 0.18 | 1 | 0 | 0.54 | 0.77 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
360.00 | 56.00 | 63.20 | 59.60 | % | 0.17 | 0 | 0 | 0.54 | 0.76 | 0.00 | -0.32 | 7/3/2025 12:59:02 PM EST | |||
365.00 | 53.10 | 59.45 | 56.28 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.00 | -0.32 | 7/3/2025 12:59:02 PM EST | |||
370.00 | 49.80 | 56.85 | 53.33 | % | 0.14 | 0 | 0 | 0.54 | 0.71 | 0.00 | -0.33 | 7/3/2025 12:59:02 PM EST | |||
375.00 | 46.50 | 53.25 | 49.88 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
380.00 | 43.45 | 50.35 | 46.90 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
385.00 | 41.15 | 46.95 | 44.05 | % | 0.11 | 0 | 0 | 0.54 | 0.65 | 0.00 | -0.35 | 7/3/2025 12:59:02 PM EST | |||
390.00 | 38.10 | 43.70 | 40.90 | 41.00 | % | 0.10 | 4 | 0 | 0.54 | 0.62 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
395.00 | 35.90 | 40.75 | 38.33 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.00 | -0.36 | 7/3/2025 12:59:02 PM EST | |||
400.00 | 34.00 | 38.60 | 36.30 | 38.55 | % | 0.09 | 4 | 0 | 0.55 | 0.57 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
405.00 | 31.00 | 35.70 | 33.35 | 31.25 | % | 0.08 | 5 | 0 | 0.54 | 0.55 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
410.00 | 28.15 | 33.65 | 30.90 | 36.60 | % | 0.08 | 1 | 0 | 0.54 | 0.53 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
415.00 | 26.15 | 32.85 | 29.50 | % | 0.07 | 0 | 0 | 0.55 | 0.51 | 0.00 | -0.36 | 7/3/2025 12:59:02 PM EST | |||
420.00 | 25.45 | 29.40 | 27.43 | 26.30 | % | 0.07 | 4 | 0 | 0.55 | 0.48 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
425.00 | 23.05 | 29.90 | 26.48 | 27.65 | % | 0.06 | 8 | 0 | 0.57 | 0.46 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
430.00 | 20.75 | 26.00 | 23.38 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.00 | -0.35 | 7/3/2025 12:59:02 PM EST | |||
435.00 | 19.20 | 25.70 | 22.45 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
440.00 | 17.80 | 23.15 | 20.48 | % | 0.05 | 0 | 0 | 0.55 | 0.39 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
445.00 | 16.80 | 21.15 | 18.98 | 20.00 | % | 0.04 | 55 | 0 | 0.55 | 0.37 | 0.00 | -0.33 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
450.00 | 18.00 | 20.60 | 19.30 | 21.00 | % | 0.04 | 10 | 0 | 0.58 | 0.35 | 0.00 | -0.33 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
455.00 | 14.90 | 19.45 | 17.18 | 17.15 | % | 0.04 | 2 | 0 | 0.57 | 0.33 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
460.00 | 13.00 | 18.80 | 15.90 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.00 | -0.31 | 7/3/2025 12:59:02 PM EST | |||
465.00 | 11.95 | 15.30 | 13.63 | 16.56 | % | 0.03 | 3 | 0 | 0.55 | 0.30 | 0.00 | -0.30 | 7/3/2025 | 7/3/2025 12:59:02 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
325.00 | 4.80 | 8.75 | 6.78 | 8.06 | % | 0.02 | 5 | 0 | 0.60 | -0.13 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
330.00 | 5.85 | 10.05 | 7.95 | 6.80 | % | 0.02 | 1 | 0 | 0.61 | -0.14 | 0.00 | -0.26 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
335.00 | 6.90 | 10.95 | 8.93 | 9.49 | % | 0.03 | 5 | 0 | 0.61 | -0.16 | 0.00 | -0.27 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
340.00 | 8.35 | 11.90 | 10.13 | 9.58 | % | 0.03 | 12 | 0 | 0.61 | -0.17 | 0.00 | -0.28 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
345.00 | 8.15 | 13.45 | 10.80 | 10.66 | % | 0.03 | 2 | 0 | 0.59 | -0.19 | 0.00 | -0.29 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
350.00 | 9.30 | 13.90 | 11.60 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.00 | -0.30 | 7/3/2025 12:59:02 PM EST | |||
355.00 | 10.75 | 16.10 | 13.43 | % | 0.04 | 0 | 0 | 0.59 | -0.23 | 0.00 | -0.31 | 7/3/2025 12:59:02 PM EST | |||
360.00 | 11.30 | 16.25 | 13.78 | 12.75 | % | 0.04 | 2 | 0 | 0.57 | -0.24 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
365.00 | 13.20 | 19.30 | 16.25 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.00 | -0.32 | 7/3/2025 12:59:02 PM EST | |||
370.00 | 14.45 | 20.65 | 17.55 | % | 0.05 | 0 | 0 | 0.57 | -0.29 | 0.00 | -0.33 | 7/3/2025 12:59:02 PM EST | |||
375.00 | 15.65 | 23.00 | 19.33 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
380.00 | 17.50 | 24.90 | 21.20 | % | 0.06 | 0 | 0 | 0.57 | -0.33 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
385.00 | 20.10 | 27.00 | 23.55 | % | 0.06 | 0 | 0 | 0.58 | -0.35 | 0.00 | -0.35 | 7/3/2025 12:59:02 PM EST | |||
390.00 | 21.75 | 28.65 | 25.20 | 25.67 | % | 0.06 | 1 | 0 | 0.56 | -0.38 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
395.00 | 23.75 | 30.30 | 27.03 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.00 | -0.36 | 7/3/2025 12:59:02 PM EST | |||
400.00 | 26.40 | 33.65 | 30.03 | % | 0.08 | 0 | 0 | 0.56 | -0.43 | 0.00 | -0.36 | 7/3/2025 12:59:02 PM EST | |||
405.00 | 29.65 | 35.50 | 32.58 | 32.65 | % | 0.08 | 1 | 0 | 0.56 | -0.45 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
410.00 | 32.00 | 38.70 | 35.35 | 33.50 | % | 0.09 | 9 | 0 | 0.56 | -0.47 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
415.00 | 34.65 | 42.15 | 38.40 | % | 0.09 | 0 | 0 | 0.57 | -0.49 | 0.00 | -0.36 | 7/3/2025 12:59:02 PM EST | |||
420.00 | 37.65 | 45.85 | 41.75 | 40.00 | % | 0.10 | 1 | 0 | 0.57 | -0.52 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
425.00 | 40.50 | 49.05 | 44.78 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.00 | -0.35 | 7/3/2025 12:59:02 PM EST | |||
430.00 | 44.25 | 52.15 | 48.20 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.00 | -0.35 | 7/3/2025 12:59:02 PM EST | |||
435.00 | 47.40 | 56.30 | 51.85 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
440.00 | 50.85 | 59.60 | 55.23 | % | 0.13 | 0 | 0 | 0.58 | -0.61 | 0.00 | -0.34 | 7/3/2025 12:59:02 PM EST | |||
445.00 | 54.75 | 62.90 | 58.83 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.00 | -0.33 | 7/3/2025 12:59:02 PM EST | |||
450.00 | 58.15 | 67.05 | 62.60 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.00 | -0.33 | 7/3/2025 12:59:02 PM EST | |||
455.00 | 62.00 | 70.60 | 66.30 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.00 | -0.32 | 7/3/2025 12:59:02 PM EST | |||
460.00 | 65.75 | 74.50 | 70.13 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.00 | -0.31 | 7/3/2025 12:59:02 PM EST | |||
465.00 | 69.70 | 78.60 | 74.15 | % | 0.16 | 0 | 0 | 0.59 | -0.70 | 0.00 | -0.30 | 7/3/2025 12:59:02 PM EST |