Free Trial
→ Buffett, Gates and Bezos Dumping Stocks (From Banyan Hill Publishing) (Ad)tc pixel Free MSTR Stock Alerts

Strategy (MSTR) Options Chain & Prices

Strategy logo
$344.75 -4.37 (-1.25%)
Closing price 04:00 PM Eastern
Extended Trading
$344.58 -0.17 (-0.05%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MSTR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$277.50$0.002Put952068212
(-4)		831.15%
(+663.96%)		-0.00038116
9/19/2025$280.00$0.002Put318160723017
(-1235)		800.47%
(+638.53%)		-0.00040553
9/19/2025$280.00$64.437Call63149013807
(+0)		800.47%
(+638.53%)		0.99959518
9/19/2025$282.50$0.002Put1132870307
(-18)		769.87%
(+613.16%)		-0.00043144
9/19/2025$285.00$0.002Put14343811274
(-130)		739.35%
(+588.49%)		-0.0004645
9/19/2025$285.00$59.437Call5 - - 182
(+4)		739.35%
(+587.83%)		0.999542
9/19/2025$287.50$0.002Put1345127208
(-30)		708.91%
(+562.54%)		-0.0004935
9/19/2025$290.00$0.002Put28515825731
(-80)		678.54%
(+537.30%)		-0.00052443
9/19/2025$290.00$54.437Call125 - 265
(-10)		678.54%
(+537.30%)		0.9994763
9/19/2025$292.50$0.002Put58219739
(+30)		648.23%
(+512.08%)		-0.0005621
9/19/2025$295.00$0.002Put447621761401
(-75)		617.99%
(+486.87%)		-0.000664
9/19/2025$295.00$49.438Call66 - - 123
(+9)		617.99%
(+486.87%)		0.99949
9/19/2025$297.50$0.003Put30740101043
(-147)		587.79%
(+461.68%)		-0.00064327
9/19/2025$300.00$0.003Put9871454498672
(-469)		636.69%
(+512.60%)		-0.000692177
9/19/2025$300.00$44.438Call339631611359
(-70)		557.64%
(+436.49%)		0.99930856
9/19/2025$302.50$0.003Put19850771622
(+13)		527.53%
(+411.28%)		-0.00074552
9/19/2025$302.50$41.938Call4 - 450
(+10)		527.53%
(+411.28%)		0.9992551
9/19/2025$305.00$0.003Put450812181603
(-237)		497.45%
(+386.05%)		-0.00080595
9/19/2025$305.00$39.438Call10 - - 180
(-75)		497.45%
(+386.05%)		0.9991953
9/19/2025$307.50$0.003Put1523349987
(+61)		467.38%
(+360.78%)		-0.00087347
9/19/2025$307.50$36.938Call2 - - 36
(+11)		467.38%
(+360.78%)		0.9991272
9/19/2025$310.00$0.003Put6661772087804
(-218)		437.32%
(+335.45%)		-0.000949135
9/19/2025$310.00$34.438Call10336858
(-102)		437.32%
(+335.45%)		0.99905123
9/19/2025$312.50$0.003Put2274189771
(-427)		407.25%
(+304.23%)		-0.00103642
9/19/2025$315.00$0.003Put7081442352817
(+1)		377.16%
(+284.53%)		-0.001136180
9/19/2025$315.00$29.438Call4813405
(-91)		430.80%
(+338.17%)		0.99886417
9/19/2025$317.50$0.003Put29217721180
(-296)		396.42%
(+308.26%)		-0.00125361
9/19/2025$317.50$26.938Call1131134
(-54)		347.03%
(+258.87%)		0.9987478
9/19/2025$320.00$0.003Put2,0074111,1174428
(+237)		399.42%
(+315.59%)		-0.001392318
9/19/2025$320.00$24.438Call19542451713
(-78)		316.85%
(+233.02%)		0.99860853
9/19/2025$322.50$0.003Put24552721531
(+86)		286.57%
(+206.89%)		-0.00155983
9/19/2025$322.50$21.938Call84511701
(-132)		286.57%
(+206.89%)		0.99844120
9/19/2025$325.00$0.003Put1,2613464232962
(-75)		256.18%
(+180.41%)		-0.001765247
9/19/2025$325.00$19.438Call71290761674
(-275)		256.18%
(+180.41%)		0.998235117
9/19/2025$325.01$0.000Put40 - - 40
(+0)		121.06%
(+121.06%)		01
9/19/2025$325.01$0.000Call40 - - 40
(+0)		01
9/19/2025$327.50$0.003Put1,2702766281897
(-13)		225.62%
(+153.44%)		-0.002024184
9/19/2025$327.50$16.938Call7417211881
(-86)		225.62%
(+153.44%)		0.99797650
9/19/2025$330.00$0.003Put3,4381,1771,5515924
(-1065)		194.86%
(+126.08%)		-0.002363613
9/19/2025$330.00$14.439Call1,0462692483938
(-1128)		274.00%
(+196.51%)		0.997637247
9/19/2025$332.50$0.004Put2,0845088551196
(+474)		163.80%
(+98.29%)		-0.002826515
9/19/2025$332.50$11.939Call30355461977
(-472)		163.80%
(+98.18%)		0.997174129
9/19/2025$335.00$0.004Put9,5002,8454,7293012
(+848)		132.34%
(+68.41%)		-0.0035041,622
9/19/2025$335.00$9.439Call1,3174163984621
(-1405)		132.34%
(+68.44%)		0.996496379
9/19/2025$337.50$0.004Put6,4272,6422,5231416
(+148)		100.30%
(+39.21%)		-0.0046011,363
9/19/2025$337.50$6.939Call2,9791,0301,6886522
(-12705)		100.30%
(+38.21%)		0.995399574
9/19/2025$340.00$0.004Put25,21912,66210,2455135
(+2075)		85.15%
(+25.93%)		-0.0068713,413
9/19/2025$340.00$4.439Call22,4899,26610,56012502
(-40412)		67.52%
(+6.85%)		0.9931293,347
9/19/2025$342.50$0.041Put5,7003,0342,054995
(+690)		49.12%
(-10.53%)		-0.0704081,176
9/19/2025$342.50$1.976Call22,0248,7616,89712765
(-11436)		0.9295922,862
9/19/2025$345.00$0.849Put8,1023,6273,4852236
(+783)		48.33%
(-10.67%)		-0.6674821,757
9/19/2025$345.00$0.284Call31,8038,7429,10413082
(-357)		35.68%
(-23.33%)		0.3325183,849
9/19/2025$347.50$3.070Put2,3481,1451,033594
(+494)		49.77%
(-6.65%)		-0.988718707
9/19/2025$347.50$0.005Call20,7058,47910,1298140
(+1904)		47.32%
(-11.83%)		0.0112822,206
9/19/2025$350.00$5.565Put2,7318581,3413335
(+1563)		66.29%
(+8.23%)		-0.999026834
9/19/2025$350.00$0.000Call60,48324,57124,85726089
(+12255)		66.29%
(+6.45%)		0.0009744,946
9/19/2025$352.50$8.065Put390182129494
(+240)		92.59%
(+33.37%)		-0.999318129
9/19/2025$352.50$0.000Call20,5525,6069,5567673
(+2107)		92.59%
(+31.84%)		0.0006823,187
9/19/2025$355.00$10.565Put465159391697
(-9)		207.87%
(+148.37%)		-0.99947155
9/19/2025$355.00$0.000Call23,0173,9224,95115255
(+11352)		161.22%
(+100.20%)		0.000532,298
9/19/2025$357.50$13.065Put682416215
(+115)		143.06%
(+81.96%)		-0.99956819
9/19/2025$357.50$0.000Call13,8582,3675,31812056
(+8651)		143.06%
(+80.30%)		0.000432861
9/19/2025$360.00$15.565Put5421602791507
(-138)		167.40%
(+106.23%)		-0.999637112
9/19/2025$360.00$0.000Call10,4233,2464,63511642
(+2610)		167.40%
(+104.85%)		0.0003631,741
9/19/2025$362.50$18.065Put37277217
(+20)		191.24%
(+126.40%)		-0.99968715
9/19/2025$362.50$0.000Call4,6033,3669074434
(+3616)		191.24%
(+126.91%)		0.000313438
9/19/2025$365.00$20.565Put43 - 13577
(-5)		214.62%
(+145.71%)		-0.99972724
9/19/2025$365.00$0.000Call4,9612,0851,7384258
(+1024)		214.62%
(+147.64%)		0.000273625
9/19/2025$367.50$23.065Put1 - - 149
(-1)		237.60%
(+168.75%)		-0.9997581
9/19/2025$367.50$0.000Call559952384630
(+3836)		237.60%
(+168.75%)		0.000242151
9/19/2025$370.00$25.565Put36122321
(-32)		260.19%
(+188.62%)		-0.99978323
9/19/2025$370.00$0.000Call5,4726663,60210784
(+1294)		260.19%
(+187.91%)		0.000217665
9/19/2025$372.50$0.000Call42382299761
(+129)		282.42%
(+207.90%)		0.00019662
9/19/2025$375.00$30.565Put31891423
(-6)		304.32%
(+226.65%)		-0.99982219
9/19/2025$375.00$0.000Call1,3766793403827
(+1247)		304.32%
(+225.05%)		0.000178198
9/19/2025$377.50$0.000Call25096411019
(+120)		325.89%
(+244.97%)		0.00016375
9/19/2025$380.00$35.565Put3626924
(-24)		347.15%
(+262.92%)		-0.99985117
9/19/2025$380.00$0.000Call1,2743325174119
(+267)		347.15%
(+260.97%)		0.000149223
9/19/2025$382.50$0.000Call53198628
(+75)		368.12%
(+280.54%)		0.00013815
9/19/2025$385.00$40.565Put1212278
(-6)		388.80%
(+297.88%)		-0.99987210
9/19/2025$385.00$0.000Call158554311253
(+227)		388.80%
(+291.43%)		0.00012869
9/19/2025$387.50$0.000Call1559311
(+164)		409.22%
(+314.95%)		0.00011910
9/19/2025$390.00$45.565Put52 - 104
(-80)		429.37%
(+331.78%)		-0.999894
9/19/2025$390.00$0.000Call1,37241384824565
(+97)		429.37%
(+331.78%)		0.00011163
9/19/2025$392.50$0.000Call34 - 466
(+3)		449.26%
(+348.37%)		0.0001039
9/19/2025$395.00$50.565Put31 - 29
(-6)		468.91%
(+364.73%)		-0.9999033
9/19/2025$395.00$0.000Call398173527
(+355)		468.91%
(+364.73%)		9.7E-0516
9/19/2025$397.50$0.000Call14011129968
(+928)		488.32%
(+380.86%)		9.1E-0514
9/19/2025$400.00$55.565Put1127188
(-15)		507.49%
(+396.78%)		-0.9999156
9/19/2025$400.00$0.000Call2,2826331,21113205
(-621)		507.49%
(+396.78%)		8.5E-05220
9/19/2025$402.50$0.000Call26205100
(+20)		526.44%
(+412.49%)		8E-059
9/19/2025$405.00$60.565Put532125
(-1)		545.16%
(+427.98%)		-0.9999244
9/19/2025$405.00$0.000Call1263126948
(-156)		545.16%
(+427.98%)		7.6E-0529
9/19/2025$410.00$65.565Put41358
(-216)		581.98%
(+458.37%)		-0.9999323
9/19/2025$410.00$0.000Call884857572116
(+310)		581.98%
(+458.37%)		6.8E-0587
9/19/2025$412.50$0.000Call1010 - 55
(-17)		600.07%
(+473.27%)		6.4E-056
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MSTR) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel