MSTR option chain Strategy Inc

Expiration Cboe delayed options data · as of 09:40 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±14.1% (119.94–159.24) · ATM IV 72.9% · P/C open interest 2.06

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
62.80	71.65			110.9%	0.98	0.0009	-0.043	70	0	0.4800	5	8	137.3%	-0.02	0.0009	-0.043
58.20	66.15			117.2%	0.98	0.0011	-0.049	75	0	3.35		26	182.5%	-0.02	0.0011	-0.049
53.35	61.25	5	15	114.8%	0.97	0.0015	-0.056	80	0.1900	0.7300	49	550	125.8%	-0.03	0.0015	-0.056
48.50	56.40			110.9%	0.97	0.0019	-0.064	85	0	0.8300	76	131	111.3%	-0.03	0.0019	-0.064
43.70	51.60			106.9%	0.96	0.0025	-0.073	90	0.0100	3.10	18	74	133.5%	-0.04	0.0025	-0.073
38.85	46.80		21	100.4%	0.95	0.0032	-0.085	95	0.6900	1.09	482	453	103.8%	-0.05	0.0032	-0.085
34.60	42.00		57	99.8%	0.93	0.0042	-0.099	100	0.9100	1.48	1,142	1,223	97.1%	-0.07	0.0042	-0.099
29.45	37.35		15	89.3%	0.91	0.0055	-0.117	105	1.09	1.40	229	759	89.7%	-0.09	0.0055	-0.117
25.00	32.65	6	30	84.1%	0.88	0.0071	-0.137	110	1.50	2.01	364	1,975	84.7%	-0.12	0.0072	-0.138
20.60	27.25	1	23	73.0%	0.84	0.0090	-0.160	115	1.96	2.75	280	2,637	80.2%	-0.16	0.0090	-0.161
18.40	23.45	11	41	82.7%	0.78	0.0111	-0.184	120	3.10	3.85	236	1,740	79.4%	-0.22	0.0111	-0.184
15.20	17.65	10	93	72.7%	0.72	0.0131	-0.205	125	4.45	5.15	484	904	77.3%	-0.28	0.0131	-0.206
0	0				0.00	0.0000	0.000	128	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	129	0	0				0.00	0.0000	0.000
10.05	14.35	121	147	63.6%	0.65	0.0147	-0.222	130	5.35	8.00	89	533	77.0%	-0.35	0.0148	-0.224
0	0				0.00	0.0000	0.000	131	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	132	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	133	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	134	0	0				0.00	0.0000	0.000
10.05	11.05	45	168	72.5%	0.57	0.0159	-0.232	135	7.85	9.30	138	544	73.8%	-0.43	0.0160	-0.233
0	0				0.00	0.0000	0.000	136	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	137	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	138	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	139	0	0				0.00	0.0000	0.000
7.75	8.95	450	346	71.9%	0.49	0.0164	-0.232	140	10.05	12.55	255	976	74.0%	-0.51	0.0165	-0.234
7.30	8.30	17	51	72.0%	0.47	0.0164	-0.231	141	10.50	13.75	47	60	75.8%	-0.53	0.0165	-0.233
7.10	9.30	8	27	78.2%	0.46	0.0164	-0.230	142	11.70	14.20	20	53	77.5%	-0.54	0.0165	-0.231
5.45	9.85	4	42	77.0%	0.44	0.0163	-0.228	143	11.80	14.80	23	125	75.4%	-0.56	0.0165	-0.230
4.60	9.35	5	42	74.6%	0.43	0.0163	-0.226	144	11.20	16.15	20	57	73.4%	-0.58	0.0164	-0.228
4.75	6.75	67	126	67.7%	0.41	0.0162	-0.224	145	12.40	16.60	126	588	74.8%	-0.59	0.0163	-0.226
5.20	8.30	260	229	78.2%	0.40	0.0160	-0.221	146	12.45	17.45	6	25	73.1%	-0.61	0.0162	-0.223
3.65	7.95	40	85	73.3%	0.38	0.0159	-0.218	147	13.15	18.50	6	72	74.6%	-0.62	0.0160	-0.220
4.25	7.85	61	80	77.8%	0.37	0.0157	-0.215	148	13.80	19.00	12	57	73.7%	-0.64	0.0158	-0.217
3.00	7.05	64	90	71.9%	0.35	0.0155	-0.211	149	15.85	19.55	3	56	78.5%	-0.65	0.0156	-0.213
4.00	6.80	145	286	77.3%	0.34	0.0153	-0.208	150	14.55	21.25	94	2,248	74.3%	-0.67	0.0154	-0.210
3.75	4.50	96	707	71.8%	0.30	0.0146	-0.198	152.5	16.15	22.45	7	148	69.5%	-0.70	0.0148	-0.200
3.20	3.85	75	732	71.8%	0.27	0.0139	-0.187	155	18.10	25.75	84	3,126	73.7%	-0.73	0.0141	-0.190
1.87	4.60	68	659	73.8%	0.24	0.0131	-0.176	157.5	21.85	25.95	8	43	75.7%	-0.76	0.0133	-0.179
2.31	2.89	238	1,910	71.9%	0.21	0.0122	-0.165	160	23.85	27.40	135	3,237	73.4%	-0.79	0.0124	-0.167
1.22	2.52	8	130	67.8%	0.19	0.0113	-0.153	162.5	25.30	31.90	21	140	81.7%	-0.82	0.0116	-0.156
1.53	2.30	103	332	71.0%	0.17	0.0105	-0.142	165	27.35	33.00	140	1,916	76.7%	-0.84	0.0107	-0.145
1.28	1.87	4	162	71.6%	0.15	0.0096	-0.132	167.5	29.40	34.90	6	110	73.9%	-0.86	0.0098	-0.135
1.25	1.87	154	520	75.0%	0.13	0.0088	-0.122	170	33.05	36.75	32	484	80.9%	-0.87	0.0091	-0.125
1.12	1.50	17	98	74.7%	0.12	0.0080	-0.112	172.5	33.50	40.90		3	81.8%	-0.89	0.0083	-0.116
0.7500	1.73	32	321	76.8%	0.10	0.0073	-0.104	175	37.65	43.05	27	268	93.8%	-0.90	0.0076	-0.108
0.7000	1.20	45	224	74.9%	0.09	0.0067	-0.096	177.5	37.95	45.45		42	80.7%	-0.92	0.0069	-0.100
0.7600	0.9900	70	490	75.7%	0.08	0.0061	-0.089	180	40.10	47.80	39	243	79.0%	-0.93	0.0063	-0.093
0.6400	1.07	10	134	78.8%	0.08	0.0056	-0.083	182.5	42.40	51.00			80.9%	-0.93	0.0058	-0.087
0.5500	1.03	25	446	80.2%	0.07	0.0051	-0.077	185	44.75	53.70		8	81.5%	-0.94	0.0053	-0.081
0.3100	0.9300	4	114	78.9%	0.06	0.0046	-0.072	187.5	47.10	56.00			81.7%	-0.95	0.0048	-0.076
0.4600	0.9400	24	284	83.5%	0.06	0.0042	-0.067	190	49.55	58.00		4	82.2%	-0.95	0.0044	-0.071
0.0100	1.55	33	210	90.5%	0.05	0.0036	-0.059	195	54.45	63.00		2	85.7%	-0.96	0.0037	-0.062
0.3300	0.5100	124	873	84.9%	0.04	0.0031	-0.053	200	60.20	67.55			99.1%	-0.97	0.0031	-0.055
0.0100	0.9300		79	91.1%	0.03	0.0026	-0.048	205	64.10	72.65			86.4%	-0.98	0.0026	-0.048

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 06, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

MSTR option chain Strategy Inc

Volatility smile — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive