Free Trial
→ You’re Being LIED To About The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free MSTR Stock Alerts

Strategy (MSTR) Options Chain & Prices

Strategy logo
$195.94 +8.35 (+4.45%)
Closing price 04:00 PM Eastern
Extended Trading
$195.78 -0.16 (-0.08%)
As of 04:38 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 Massive. Learn more.
Compare

MSTR Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$157.50$0.438Put1,3231317051780
(+889)		78.66%
(+8.61%)		-0.050385152
5/15/2026$160.00$0.521Put2,37778371110098
(+1374)		75.71%
(+7.55%)		-0.060422311
5/15/2026$160.00$27.730Call22895676706
(+25)		75.51%
(+7.35%)		0.93892369
5/15/2026$162.50$0.631Put1,8182471941836
(+1000)		72.99%
(+6.38%)		-0.073194148
5/15/2026$162.50$25.547Call1164981576
(+0)		72.99%
(+6.38%)		0.92701919
5/15/2026$167.50$0.972Put3,1922293233003
(+1076)		68.43%
(+3.98%)		-0.110392214
5/15/2026$167.50$20.695Call1563133632
(+5)		68.28%
(+3.83%)		0.88812938
5/15/2026$170.00$1.235Put4,2841,1831,3866533
(+30)		66.68%
(+2.92%)		-0.136864646
5/15/2026$170.00$18.655Call5041221919278
(+30)		66.68%
(+2.92%)		0.863554111
5/15/2026$172.50$1.587Put1,063325321829
(+324)		65.32%
(+2.05%)		-0.16982218
5/15/2026$172.50$16.509Call40953203639
(+124)		65.32%
(+2.05%)		0.830712149
5/15/2026$175.00$2.053Put5,5831,4121,7256282
(+3032)		64.35%
(+1.40%)		-0.209721729
5/15/2026$175.00$14.302Call1,0742002932526
(-342)		64.29%
(+1.34%)		0.787484273
5/15/2026$177.50$2.653Put3,4915856681437
(+579)		63.73%
(+0.97%)		-0.256395478
5/15/2026$177.50$12.575Call589193241947
(-134)		63.73%
(+0.97%)		0.744443132
5/15/2026$182.50$4.324Put2,6095041,9035133
(+1824)		63.39%
(+0.56%)		-0.365873290
5/15/2026$182.50$9.245Call20,56353577210818
(+9979)		63.39%
(+0.56%)		0.635435699
5/15/2026$185.00$5.414Put1,8617185921160
(-91)		63.55%
(+0.44%)		-0.425318391
5/15/2026$185.00$7.712Call13,5642,0802,31211133
(+5402)		60.84%
(-1.40%)		0.5712181,655
5/15/2026$187.50$6.675Put33210971728
(-215)		63.89%
(+0.28%)		-0.48535115
5/15/2026$187.50$6.591Call20,1311,1211,0543553
(+2313)		64.05%
(+0.44%)		0.51648970
5/15/2026$190.00$8.105Put23456371750
(+208)		64.42%
(+0.08%)		-0.54409178
5/15/2026$190.00$5.518Call39,0993,9133,14315254
(+10229)		64.40%
(+0.06%)		0.4579882,028
5/15/2026$192.50$9.699Put205122
(+1)		65.17%
(-0.13%)		-0.59980715
5/15/2026$192.50$4.610Call23,3586764526906
(+6018)		65.17%
(-0.13%)		0.402495398
5/15/2026$195.00$11.449Put15624305
(+85)		66.17%
(-0.24%)		-0.65107420
5/15/2026$195.00$3.855Call20,1661,8471,5533542
(+437)		66.17%
(-0.24%)		0.3514431,103
5/15/2026$197.50$13.336Put170 - - 66
(+0)		67.42%
(-0.21%)		-0.69695325
5/15/2026$197.50$3.184Call14,372540113214
(+13)		68.61%
(+0.97%)		0.301927287
5/15/2026$200.00$15.507Put5521112675
(-14)		69.03%
(+0.10%)		-0.74055413
5/15/2026$200.00$2.691Call29,9187,8868,28425971
(+1310)		68.98%
(-0.13%)		0.2623134,114
5/15/2026$202.50$2.287Call9,3091,0901,114789
(+712)		71.13%
(+0.86%)		0.227984303
5/15/2026$205.00$19.778Put3 - 11142
(+0)		72.31%
(+0.70%)		-0.8047442
5/15/2026$205.00$1.953Call4,9412,5921,2243396
(+91)		72.75%
(+0.76%)		0.198323680
5/15/2026$207.50$1.675Call5681216732
(+16)		74.32%
(+1.35%)		0.172723145
5/15/2026$210.00$24.083Put32315563
(+0)		75.50%
(+1.16%)		-0.8506229
5/15/2026$210.00$1.463Call3,1849069465271
(+76)		75.50%
(+1.16%)		0.152562666
5/15/2026$212.50$1.261Call9134711631031
(+977)		77.14%
(+1.42%)		0.13318107
5/15/2026$215.00$28.719Put2 - - 113
(+0)		78.75%
(+1.64%)		-0.8868642
5/15/2026$215.00$1.090Call1,1633903932431
(+154)		78.75%
(+1.64%)		0.116385264
5/15/2026$217.50$0.944Call24636123483
(+14)		80.31%
(+1.80%)		0.10184557
5/15/2026$220.00$33.456Put961166
(+0)		81.84%
(+1.91%)		-0.9140425
5/15/2026$220.00$0.808Call2,7758991,0029741
(+42)		82.04%
(+2.12%)		0.088065577
5/15/2026$222.50$0.713Call6292212
(+2)		83.34%
(+1.98%)		0.07829623
5/15/2026$225.00$0.622Call1,9265064834473
(-33)		84.81%
(+1.98%)		0.068813163
5/15/2026$227.50$0.536Call3242190
(+189)		85.63%
(+1.30%)		0.05979415
5/15/2026$230.00$43.335Put2 - - 38
(+0)		87.83%
(+1.96%)		-0.9504032
5/15/2026$230.00$0.477Call1,4104951664859
(-565)		87.68%
(+1.83%)		0.053443197
5/15/2026$232.50$0.419Call58122741
(+20)		89.09%
(+1.70%)		0.04724620
5/15/2026$235.00$0.364Call1,3087624373746
(+209)		90.64%
(+1.66%)		0.041333149
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 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel