Free Trial
Portfolio Monitoring Tools for the A.I. EraStart My Trial

Strategy (MSTR) Options Chain & Prices

Strategy logo
$304.79 -15.50 (-4.84%)
Closing price 04:00 PM Eastern
Extended Trading
$297.10 -7.69 (-2.52%)
As of 05:49 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
10/10/2025$245.00$0.056Put5418105326
(-29)		202.59%
(+34.28%)		-0.00528931
10/10/2025$245.00$75.672Call3 - 314
(+0)		202.62%
(+34.28%)		0.9950711
10/10/2025$247.50$0.058Put281115398
(+12)		196.35%
(+32.21%)		-0.00559828
10/10/2025$250.00$0.060Put278511049687
(-836)		190.14%
(+30.14%)		-0.00593175
10/10/2025$252.50$0.062Put27101485
(+14)		183.96%
(+28.08%)		-0.00629126
10/10/2025$255.00$0.064Put38113311127
(-9)		177.79%
(+26.02%)		-0.0066833
10/10/2025$257.50$0.066Put1042315
(-1)		171.66%
(+23.97%)		-0.0071068
10/10/2025$260.00$0.068Put2,331501,92610435
(-986)		165.56%
(+21.94%)		-0.007573253
10/10/2025$260.00$60.689Call1 - - 58
(+0)		165.59%
(+21.94%)		0.9927881
10/10/2025$262.50$0.071Put3643255
(+2)		159.49%
(+19.93%)		-0.00809214
10/10/2025$265.00$0.074Put31854171242
(-49)		153.47%
(+17.95%)		-0.00867496
10/10/2025$265.00$55.696Call11 - 58
(+1)		153.51%
(+17.94%)		0.9916891
10/10/2025$267.50$0.077Put77456144
(+2)		147.52%
(+15.97%)		-0.00933666
10/10/2025$270.00$0.080Put1,8311931,4564411
(-1284)		141.64%
(+14.11%)		-0.010101241
10/10/2025$270.00$50.705Call1 - - 167
(+0)		141.67%
(+14.10%)		0.9902631
10/10/2025$272.50$0.085Put88114230
(+17)		135.86%
(+12.24%)		-0.01100215
10/10/2025$275.00$0.090Put13520771384
(-17)		130.20%
(+10.52%)		-0.01208737
10/10/2025$277.50$0.097Put18711405
(-1)		124.72%
(+8.87%)		-0.0134246
10/10/2025$280.00$0.106Put7911351602755
(-417)		119.40%
(+11.82%)		-0.015131129
10/10/2025$280.00$40.700Call51333714969
(+0)		119.40%
(+7.31%)		0.98522819
10/10/2025$282.50$0.119Put43 - 4227
(+20)		114.39%
(+5.93%)		-0.01733611
10/10/2025$285.00$0.136Put6202191811318
(+463)		109.76%
(+4.75%)		-0.02021591
10/10/2025$287.50$0.160Put25021127243
(+19)		105.45%
(+3.73%)		-0.02415128
10/10/2025$290.00$0.194Put658722112455
(+455)		101.23%
(+2.59%)		-0.029533220
10/10/2025$290.00$30.826Call15 - - 182
(-1)		101.54%
(+2.90%)		0.9708264
10/10/2025$292.50$0.243Put1,13124027598
(-31)		98.03%
(+2.24%)		-0.03703458
10/10/2025$295.00$0.311Put1,2922865611813
(+67)		95.03%
(+1.78%)		-0.047036175
10/10/2025$295.00$25.945Call1210263
(+0)		95.03%
(+1.78%)		0.9533238
10/10/2025$297.50$0.409Put5209138599
(+85)		92.39%
(+1.42%)		-0.06074990
10/10/2025$300.00$0.545Put2,7619697493944
(-178)		90.11%
(+1.16%)		-0.079033588
10/10/2025$300.00$21.181Call1021774221
(+41)		90.11%
(+1.16%)		0.92132535
10/10/2025$302.50$0.734Put1,599234307579
(+84)		88.13%
(+0.93%)		-0.102928157
10/10/2025$302.50$18.871Call124555
(+2)		88.13%
(+0.93%)		0.8974319
10/10/2025$305.00$0.991Put1,7725542592109
(+573)		85.02%
(-0.64%)		-0.133432382
10/10/2025$305.00$16.597Call62212399
(+66)		86.37%
(+0.73%)		0.86646615
10/10/2025$307.50$1.339Put1,6234947051003
(+169)		84.52%
(+0.22%)		-0.171975217
10/10/2025$307.50$14.472Call651165
(-1)		84.86%
(+0.55%)		0.8289582
10/10/2025$310.00$1.791Put2,5311,2317505841
(-912)		83.42%
(+1.01%)		-0.218122627
10/10/2025$310.00$12.423Call2804139403
(+7)		83.52%
(+0.40%)		0.78293550
10/10/2025$312.50$2.366Put662132350655
(+74)		82.39%
(+0.34%)		-0.271667257
10/10/2025$312.50$10.506Call393135136297
(+10)		82.39%
(+0.34%)		0.72872537
10/10/2025$315.00$3.116Put3,3341,3471,2182145
(+413)		80.69%
(+0.24%)		-0.334443734
10/10/2025$315.00$8.722Call642148306250
(+28)		81.50%
(+0.42%)		0.666006140
10/10/2025$317.50$4.023Put1,468485641853
(-39)		80.10%
(-0.10%)		-0.401568435
10/10/2025$317.50$7.143Call50597128273
(+10)		82.45%
(+2.26%)		0.598029149
10/10/2025$320.00$5.137Put8,6903,3352,2683378
(+491)		77.71%
(-1.66%)		-0.4733681,625
10/10/2025$320.00$5.779Call3,4081,3321,324856
(+179)		80.61%
(+1.25%)		0.527462823
10/10/2025$322.50$6.470Put2,6471,225956695
(-37)		79.34%
(+1.17%)		-0.547054603
10/10/2025$322.50$4.591Call2,8341,2581,142630
(+187)		80.57%
(+1.96%)		0.455248671
10/10/2025$325.00$7.980Put2,4299581,0472268
(-471)		80.76%
(+3.75%)		-0.617685752
10/10/2025$325.00$3.597Call5,8642,3292,2531071
(+227)		81.06%
(+3.11%)		0.3853061,340
10/10/2025$327.50$9.648Put1,2687502241266
(+411)		81.13%
(+3.74%)		-0.682932218
10/10/2025$327.50$2.782Call2,302772861657
(+293)		81.57%
(+4.18%)		0.320122621
10/10/2025$330.00$11.528Put2,3102071,6614803
(-92)		81.71%
(+5.55%)		-0.743626289
10/10/2025$330.00$2.129Call8,0242,5273,7413518
(+1616)		82.14%
(+4.82%)		0.2615231,648
10/10/2025$332.50$13.499Put55421161396
(-33)		82.46%
(+5.69%)		-0.79515474
10/10/2025$332.50$1.617Call1,2553075591007
(+294)		82.46%
(+5.69%)		0.210615461
10/10/2025$335.00$15.618Put39690361488
(-108)		83.45%
(+6.72%)		-0.839331126
10/10/2025$335.00$1.218Call4,7801,4911,8302977
(+912)		83.15%
(+5.99%)		0.1672461,282
10/10/2025$337.50$17.867Put15691827
(-266)		84.74%
(+7.88%)		-0.87586724
10/10/2025$337.50$0.927Call1,6764129201706
(-738)		84.72%
(+7.86%)		0.132875436
10/10/2025$340.00$20.166Put5921111431598
(-67)		86.31%
(+9.20%)		-0.904347196
10/10/2025$340.00$0.705Call8,0661,6732,7003749
(+1210)		85.17%
(+8.20%)		0.1047891,437
10/10/2025$342.50$22.491Put5498442
(-28)		88.19%
(+10.75%)		-0.92590538
10/10/2025$342.50$0.547Call1,1162614641218
(-319)		87.80%
(+10.70%)		0.083352342
10/10/2025$345.00$24.890Put1711745637
(-112)		90.45%
(+12.60%)		-0.94240361
10/10/2025$345.00$0.433Call3,5405161,6984180
(+2200)		90.45%
(+12.60%)		0.06721713
10/10/2025$347.50$27.355Put2745751
(-29)		93.08%
(+11.10%)		-0.95472519
10/10/2025$347.50$0.349Call1,5462743661337
(+129)		92.81%
(+14.49%)		0.054645363
10/10/2025$350.00$29.771Put313161221580
(-104)		95.95%
(+17.19%)		-0.96359486
10/10/2025$350.00$0.289Call5,1821,2012,2004900
(+855)		96.34%
(+17.58%)		0.0453331,204
10/10/2025$352.50$32.273Put182361572
(-1)		99.18%
(+19.89%)		-0.97024431
10/10/2025$352.50$0.246Call5652461222989
(+203)		99.13%
(+19.84%)		0.038354242
10/10/2025$355.00$34.713Put941941567
(-62)		102.53%
(+22.65%)		-0.97515944
10/10/2025$355.00$0.213Call2,0745407863047
(+34)		102.53%
(+22.65%)		0.032914405
10/10/2025$357.50$37.229Put613354
(-2)		106.14%
(+25.58%)		-0.978996
10/10/2025$357.50$0.188Call4302271081500
(-54)		109.06%
(+28.50%)		0.028666160
10/10/2025$360.00$39.681Put93 - 31577
(-4)		109.76%
(+28.42%)		-0.981838
10/10/2025$360.00$0.168Call14,7215,9721,41215566
(-1930)		110.71%
(+28.46%)		0.025247704
10/10/2025$362.50$42.171Put6 - 21260
(-1)		113.50%
(+31.26%)		-0.9840994
10/10/2025$362.50$0.152Call17,4867402,75020291
(-24111)		113.56%
(+30.29%)		0.022527335
10/10/2025$365.00$44.662Put10752243
(-85)		117.29%
(+33.98%)		-0.98598318
10/10/2025$365.00$0.139Call1,5125144474330
(+333)		117.35%
(+33.07%)		0.020286332
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 10/10/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
If you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...
Neuro Street Trading Academy | Sponsoredtc pixel
The best AI stock you aren’t watching (but Elon is)
Elon Musk's AI empire is already being built... not in the spotlight, but in the background. One public cou...
Behind the Markets | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Altcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...
Crypto 101 Media | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Miss This IRS Strategy Now, Regret It Later
With Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...
American Alternative | Sponsoredtc pixel
Is Nvidia about to Trigger Another 150X Opportunity?
Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...
InvestorPlace | Sponsoredtc pixel