MSTR option chain Strategy Inc
Cboe delayed options data · as of 18:03 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 ±47.4% (74.55–208.85) · ATM IV 77.7% · P/C open interest 0.54
| 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 | |
| 73.05 | 74.85 | 82.5% | 0.91 | 0.0018 | -0.022 | 75 | 4.70 | 5.20 | 3 | 33 | 81.8% | -0.09 | 0.0018 | -0.032 | ||
| 68.20 | 70.70 | 9 | 78.1% | 0.90 | 0.0020 | -0.027 | 80 | 5.80 | 6.30 | 81.1% | -0.10 | 0.0020 | -0.036 | |||
| 65.05 | 67.00 | 2 | 78.7% | 0.88 | 0.0022 | -0.031 | 85 | 7.00 | 7.45 | 24 | 80.2% | -0.12 | 0.0023 | -0.039 | ||
| 61.75 | 63.45 | 8 | 78.5% | 0.86 | 0.0025 | -0.035 | 90 | 8.30 | 8.80 | 4 | 16 | 79.4% | -0.14 | 0.0025 | -0.043 | |
| 57.80 | 60.10 | 1 | 77.0% | 0.84 | 0.0028 | -0.039 | 95 | 9.90 | 10.35 | 18 | 79.1% | -0.16 | 0.0028 | -0.047 | ||
| 55.55 | 56.90 | 2 | 78.3% | 0.82 | 0.0030 | -0.043 | 100 | 11.55 | 12.05 | 2 | 33 | 78.6% | -0.18 | 0.0031 | -0.050 | |
| 52.20 | 53.85 | 1 | 77.2% | 0.80 | 0.0032 | -0.047 | 105 | 13.40 | 14.05 | 7 | 78.5% | -0.20 | 0.0033 | -0.053 | ||
| 49.30 | 50.80 | 15 | 77.0% | 0.78 | 0.0034 | -0.051 | 110 | 15.25 | 15.95 | 10 | 62 | 77.8% | -0.22 | 0.0035 | -0.057 | |
| 47.10 | 48.60 | 55 | 78.4% | 0.76 | 0.0036 | -0.054 | 115 | 17.45 | 18.20 | 25 | 77.8% | -0.25 | 0.0037 | -0.059 | ||
| 44.50 | 45.60 | 16 | 54 | 77.6% | 0.74 | 0.0038 | -0.057 | 120 | 19.80 | 20.55 | 12 | 14 | 77.8% | -0.27 | 0.0039 | -0.062 |
| 42.00 | 43.05 | 17 | 58 | 77.2% | 0.71 | 0.0040 | -0.060 | 125 | 22.25 | 22.95 | 68 | 77.5% | -0.29 | 0.0041 | -0.064 | |
| 39.85 | 40.70 | 23 | 71 | 77.3% | 0.69 | 0.0041 | -0.062 | 130 | 24.85 | 25.50 | 22 | 77.4% | -0.32 | 0.0042 | -0.066 | |
| 37.70 | 38.60 | 6 | 9 | 77.4% | 0.67 | 0.0042 | -0.065 | 135 | 27.45 | 28.30 | 2 | 26 | 77.3% | -0.34 | 0.0044 | -0.068 |
| 35.70 | 36.55 | 22 | 27 | 77.4% | 0.65 | 0.0043 | -0.067 | 140 | 30.30 | 31.75 | 5 | 1 | 77.9% | -0.36 | 0.0045 | -0.070 |
| 33.80 | 34.60 | 7 | 32 | 77.4% | 0.63 | 0.0044 | -0.068 | 145 | 33.30 | 34.15 | 1 | 27 | 77.2% | -0.38 | 0.0046 | -0.071 |
| 32.00 | 33.00 | 9 | 24 | 77.7% | 0.60 | 0.0045 | -0.070 | 150 | 36.30 | 37.25 | 2 | 12 | 77.1% | -0.41 | 0.0046 | -0.072 |
| 30.30 | 31.10 | 1 | 9 | 77.5% | 0.58 | 0.0045 | -0.071 | 155 | 39.70 | 40.55 | 1 | 77.4% | -0.43 | 0.0047 | -0.073 | |
| 28.75 | 29.70 | 41 | 18 | 77.8% | 0.56 | 0.0046 | -0.072 | 160 | 42.75 | 44.45 | 77.8% | -0.45 | 0.0048 | -0.073 | ||
| 27.20 | 28.00 | 18 | 10 | 77.6% | 0.54 | 0.0046 | -0.073 | 165 | 46.30 | 47.40 | 10 | 77.5% | -0.47 | 0.0048 | -0.074 | |
| 25.85 | 26.60 | 22 | 70 | 77.8% | 0.52 | 0.0046 | -0.073 | 170 | 49.90 | 50.95 | 77.7% | -0.49 | 0.0048 | -0.074 | ||
| 24.55 | 25.35 | 18 | 48 | 77.9% | 0.51 | 0.0046 | -0.074 | 175 | 53.45 | 54.60 | 25 | 77.8% | -0.51 | 0.0048 | -0.074 | |
| 22.80 | 24.10 | 2 | 79 | 77.5% | 0.49 | 0.0046 | -0.074 | 180 | 57.20 | 59.10 | 78.8% | -0.53 | 0.0048 | -0.074 | ||
| 22.10 | 22.95 | 12 | 49 | 78.2% | 0.47 | 0.0046 | -0.074 | 185 | 61.00 | 62.05 | 1 | 78.0% | -0.55 | 0.0048 | -0.073 | |
| 21.00 | 21.90 | 13 | 47 | 78.4% | 0.45 | 0.0045 | -0.074 | 190 | 64.90 | 66.05 | 8 | 78.4% | -0.56 | 0.0048 | -0.073 | |
| 20.05 | 20.90 | 26 | 220 | 78.6% | 0.44 | 0.0045 | -0.074 | 195 | 68.80 | 70.05 | 31 | 78.6% | -0.58 | 0.0048 | -0.073 | |
| 19.05 | 20.00 | 50 | 205 | 78.8% | 0.42 | 0.0044 | -0.074 | 200 | 72.60 | 75.00 | 79.7% | -0.60 | 0.0048 | -0.072 | ||
| 18.20 | 19.10 | 10 | 6 | 79.0% | 0.41 | 0.0044 | -0.073 | 205 | 76.95 | 78.15 | 1 | 79.2% | -0.61 | 0.0047 | -0.071 | |
| 17.40 | 18.35 | 13 | 79.2% | 0.39 | 0.0044 | -0.073 | 210 | 80.90 | 82.20 | 79.1% | -0.63 | 0.0047 | -0.070 | |||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs