$119.25
6.866.1%
가까이에: Aug 21, 5:00 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
Strategy Inc 옵션 체인
MSTRNASDAQ
PRO
Strategy Options
View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price88.8Aug 21, 2026
Change
-
Bid88.95
Ask89.7
volume1
Intrest0
Strike
30
30
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest606
Last Price84.4Aug 21, 2026
Change
-
Bid83.9
Ask84.7
volume5071
Intrest0
Strike
35
35
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest588
Last Price59.8Aug 10, 2026
Change
-0%
Bid78.4
Ask79.7
volume0
Intrest2
Strike
40
40
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.19
volume51
Intrest2256
Last Price48.23Aug 14, 2026
Change
-0%
Bid73.9
Ask74.75
volume0
Intrest5
Strike
45
45
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.19
volume2945
Intrest3028
Last Price44.17Aug 14, 2026
Change
-0%
Bid68.9
Ask69.75
volume0
Intrest13
Strike
50
50
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume1816
Intrest13728
Last Price56.88Aug 20, 2026
Change
-0%
Bid63.9
Ask64.75
volume0
Intrest10
Strike
55
55
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume2662
Intrest10038
Last Price51.69Aug 20, 2026
Change
-0%
Bid58.95
Ask59.75
volume0
Intrest18
Strike
60
60
Last Price0.04Aug 21, 2026
Change
-0%
Bid0.04
Ask0.05
volume24530
Intrest12047
Last Price46.75Aug 20, 2026
Change
-0%
Bid53.95
Ask54.8
volume0
Intrest28
Strike
65
65
Last Price0.05Aug 21, 2026
Change
0.0116.67%
Bid0.02
Ask0.06
volume6833
Intrest18641
Last Price47.5Aug 21, 2026
Change
7.0517.43%
Bid48.95
Ask49.8
volume10
Intrest47
Strike
70
70
Last Price0.06Aug 21, 2026
Change
0.0225%
Bid0.06
Ask0.07
volume3478
Intrest8744
Last Price38.14Aug 20, 2026
Change
-0%
Bid44
Ask44.8
volume0
Intrest14
Strike
75
75
Last Price0.07Aug 21, 2026
Change
0.0222.22%
Bid0.07
Ask0.08
volume5903
Intrest2503
Last Price39.65Aug 21, 2026
Change
8.928.94%
Bid39
Ask39.85
volume301
Intrest44
Strike
80
80
Last Price0.09Aug 21, 2026
Change
0.0430.77%
Bid0.05
Ask0.11
volume1396
Intrest5478
Last Price-
Change
-
Bid38.05
Ask38.85
volume0
Intrest0
Strike
81
81
Last Price0.09Aug 21, 2026
Change
0.0430.77%
Bid0.01
Ask0.22
volume24
Intrest4
Last Price31.5Aug 20, 2026
Change
-0%
Bid37
Ask37.85
volume0
Intrest26
Strike
82
82
Last Price0.11Aug 21, 2026
Change
0.018.33%
Bid0.05
Ask0.22
volume56
Intrest402
Last Price36.75Aug 21, 2026
Change
10.9242.28%
Bid36.1
Ask36.85
volume1
Intrest14
Strike
83
83
Last Price0.1Aug 21, 2026
Change
0.0428.57%
Bid0.06
Ask0.15
volume23
Intrest597
Last Price13.81Aug 11, 2026
Change
-0%
Bid35.05
Ask35.85
volume0
Intrest5
Strike
84
84
Last Price0.1Aug 21, 2026
Change
0.0428.57%
Bid0.04
Ask0.12
volume460
Intrest400
Last Price34.1Aug 21, 2026
Change
5.9321.05%
Bid34.1
Ask34.85
volume3
Intrest114
Strike
85
85
Last Price0.12Aug 21, 2026
Change
0.0840%
Bid0.1
Ask0.12
volume1583
Intrest2656
Last Price25.27Aug 20, 2026
Change
-0%
Bid33.05
Ask33.85
volume0
Intrest71
Strike
86
86
Last Price0.12Aug 21, 2026
Change
0.0320%
Bid0.11
Ask0.16
volume227
Intrest1231
Last Price10.77Aug 19, 2026
Change
-0%
Bid32.05
Ask32.9
volume0
Intrest91
Strike
87
87
Last Price0.11Aug 21, 2026
Change
0.0635.29%
Bid0.1
Ask0.16
volume71
Intrest1698
Last Price15.94Aug 19, 2026
Change
-0%
Bid31.05
Ask31.9
volume0
Intrest38
Strike
88
88
Last Price0.12Aug 21, 2026
Change
0.145.45%
Bid0.08
Ask0.25
volume16
Intrest906
Last Price22.96Aug 20, 2026
Change
-0%
Bid30.1
Ask30.9
volume0
Intrest1166
Strike
89
89
Last Price0.12Aug 21, 2026
Change
0.0840%
Bid0.11
Ask0.18
volume65
Intrest670
Last Price28.58Aug 21, 2026
Change
6.8231.34%
Bid29.05
Ask29.75
volume35
Intrest1285
Strike
90
90
Last Price0.13Aug 21, 2026
Change
0.1350%
Bid0.12
Ask0.15
volume1995
Intrest3770
Last Price28.6Aug 21, 2026
Change
8.340.89%
Bid28.15
Ask28.9
volume20
Intrest59
Strike
91
91
Last Price0.16Aug 21, 2026
Change
0.1548.39%
Bid0.04
Ask0.2
volume2194
Intrest3753
Last Price28.3Aug 21, 2026
Change
8.6343.87%
Bid27.1
Ask27.9
volume42
Intrest92
Strike
92
92
Last Price0.16Aug 21, 2026
Change
0.1548.39%
Bid0.14
Ask0.22
volume3416
Intrest2697
Last Price26.05Aug 21, 2026
Change
7.3739.45%
Bid26.2
Ask26.95
volume95
Intrest236
Strike
93
93
Last Price0.16Aug 21, 2026
Change
0.1852.94%
Bid0.16
Ask0.23
volume115
Intrest1091
Last Price25.37Aug 21, 2026
Change
7.7944.31%
Bid25.25
Ask25.95
volume33
Intrest339
Strike
94
94
Last Price0.17Aug 21, 2026
Change
0.2458.54%
Bid0.17
Ask0.2
volume1196
Intrest1647
Last Price24.51Aug 21, 2026
Change
6.4135.41%
Bid24.25
Ask24.9
volume54
Intrest829
Strike
95
95
Last Price0.2Aug 21, 2026
Change
0.2858.33%
Bid0.19
Ask0.23
volume2423
Intrest3768
Last Price23.13Aug 21, 2026
Change
6.5539.51%
Bid23.25
Ask23.95
volume49
Intrest1141
Strike
96
96
Last Price0.23Aug 21, 2026
Change
0.3761.67%
Bid0.19
Ask0.27
volume242
Intrest700
Last Price22.68Aug 21, 2026
Change
7.2847.27%
Bid22.05
Ask22.95
volume49
Intrest2304
Strike
97
97
Last Price0.24Aug 21, 2026
Change
0.3961.9%
Bid0.23
Ask0.32
volume2156
Intrest3399
Last Price21.39Aug 21, 2026
Change
638.99%
Bid21.35
Ask22.05
volume120
Intrest605
Strike
98
98
Last Price0.26Aug 21, 2026
Change
0.5266.67%
Bid0.25
Ask0.35
volume2190
Intrest2763
Last Price20.45Aug 21, 2026
Change
7.1553.76%
Bid20.35
Ask21.05
volume137
Intrest679
Strike
99
99
Last Price0.32Aug 21, 2026
Change
0.5764.04%
Bid0.28
Ask0.41
volume192
Intrest528
Last Price19.75Aug 21, 2026
Change
6.2245.97%
Bid19.35
Ask20
volume866
Intrest4708
Strike
100
100
Last Price0.38Aug 21, 2026
Change
0.7165.14%
Bid0.34
Ask0.49
volume3267
Intrest4902
Last Price18.77Aug 21, 2026
Change
6.7255.77%
Bid18.45
Ask19.1
volume131
Intrest691
Strike
101
101
Last Price0.41Aug 21, 2026
Change
0.7564.66%
Bid0.34
Ask0.49
volume2563
Intrest4579
Last Price18Aug 21, 2026
Change
6.1551.9%
Bid17.3
Ask18.25
volume146
Intrest1913
Strike
102
102
Last Price0.48Aug 21, 2026
Change
0.9566.43%
Bid0.44
Ask0.5
volume753
Intrest747
Last Price17.05Aug 21, 2026
Change
5.851.56%
Bid16.65
Ask17.3
volume163
Intrest722
Strike
103
103
Last Price0.55Aug 21, 2026
Change
1.2970.11%
Bid0.49
Ask0.6
volume2145
Intrest610
Last Price15.75Aug 21, 2026
Change
4.8344.23%
Bid15.6
Ask16.4
volume1002
Intrest1401
Strike
104
104
Last Price0.67Aug 21, 2026
Change
1.2965.82%
Bid0.58
Ask0.72
volume1260
Intrest179
Last Price14.95Aug 21, 2026
Change
5.2654.28%
Bid14.85
Ask15.35
volume1704
Intrest3366
Strike
105
105
Last Price0.75Aug 21, 2026
Change
1.566.67%
Bid0.72
Ask0.78
volume808
Intrest1459
Last Price14.3Aug 21, 2026
Change
5.257.14%
Bid14
Ask14.4
volume149
Intrest1739
Strike
106
106
Last Price0.88Aug 21, 2026
Change
1.6465.08%
Bid0.82
Ask0.93
volume1919
Intrest2077
Last Price13.41Aug 21, 2026
Change
4.8456.48%
Bid13.1
Ask13.65
volume127
Intrest527
Strike
107
107
Last Price1.04Aug 21, 2026
Change
1.7262.32%
Bid1.01
Ask1.07
volume3197
Intrest4337
Last Price12.68Aug 21, 2026
Change
4.9263.4%
Bid12.3
Ask12.95
volume554
Intrest840
Strike
108
108
Last Price1.23Aug 21, 2026
Change
2.1363.39%
Bid1.16
Ask1.26
volume8020
Intrest416
Last Price11.88Aug 21, 2026
Change
4.7366.15%
Bid11.5
Ask12.15
volume179
Intrest767
Strike
109
109
Last Price1.41Aug 21, 2026
Change
2.1760.61%
Bid1.35
Ask1.46
volume581
Intrest193
Last Price11.08Aug 21, 2026
Change
4.4366.62%
Bid10.8
Ask11
volume2226
Intrest3858
Strike
110
110
Last Price1.64Aug 21, 2026
Change
2.6161.41%
Bid1.6
Ask1.67
volume5906
Intrest2448
Last Price10.5Aug 21, 2026
Change
4.3671.01%
Bid10.05
Ask10.6
volume488
Intrest2980
Strike
111
111
Last Price1.9Aug 21, 2026
Change
2.758.7%
Bid1.83
Ask1.97
volume514
Intrest498
Last Price9.55Aug 21, 2026
Change
3.8366.96%
Bid9.35
Ask9.75
volume1037
Intrest1292
Strike
112
112
Last Price2.18Aug 21, 2026
Change
3.0758.48%
Bid2.14
Ask2.23
volume1597
Intrest536
Last Price8.95Aug 21, 2026
Change
3.6568.87%
Bid8.7
Ask9.2
volume3351
Intrest3865
Strike
113
113
Last Price2.58Aug 21, 2026
Change
3.0754.34%
Bid2.43
Ask2.57
volume348
Intrest480
Last Price8.31Aug 21, 2026
Change
3.4169.59%
Bid8.05
Ask8.4
volume7733
Intrest8023
Strike
114
114
Last Price2.85Aug 21, 2026
Change
3.555.12%
Bid2.79
Ask2.92
volume5119
Intrest40
Last Price7.5Aug 21, 2026
Change
2.963.04%
Bid7.5
Ask7.7
volume4522
Intrest22033
Strike
115
115
Last Price3.28Aug 21, 2026
Change
3.7853.54%
Bid3.2
Ask3.35
volume3257
Intrest560
Last Price7.15Aug 21, 2026
Change
2.7562.5%
Bid6.9
Ask7.15
volume639
Intrest4838
Strike
116
116
Last Price3.75Aug 21, 2026
Change
3.8850.85%
Bid3.55
Ask3.75
volume495
Intrest21
Last Price6.45Aug 21, 2026
Change
2.4561.25%
Bid6.35
Ask6.65
volume941
Intrest20428
Strike
117
117
Last Price4.1Aug 21, 2026
Change
4.5752.71%
Bid4.05
Ask4.2
volume871
Intrest3
Last Price5.95Aug 21, 2026
Change
2.7585.94%
Bid5.85
Ask6.05
volume1423
Intrest258
Strike
118
118
Last Price4.75Aug 21, 2026
Change
4.2547.22%
Bid4.45
Ask4.75
volume970
Intrest7
Last Price5.52Aug 21, 2026
Change
2.0257.71%
Bid5.4
Ask5.7
volume1369
Intrest352
Strike
119
119
Last Price5.2Aug 21, 2026
Change
4.7547.74%
Bid5.1
Ask5.3
volume1274
Intrest13
Last Price5.07Aug 21, 2026
Change
2.1774.83%
Bid5.05
Ask5.1
volume21378
Intrest17092
Strike
120
120
Last Price5.7Aug 21, 2026
Change
5.5449.29%
Bid5.7
Ask5.8
volume1839
Intrest438
Last Price4.66Aug 21, 2026
Change
1.9270.07%
Bid4.6
Ask4.75
volume9038
Intrest10677
Strike
121
121
Last Price6.38Aug 21, 2026
Change
4.7742.78%
Bid6.1
Ask6.5
volume1824
Intrest2
Last Price4.3Aug 21, 2026
Change
1.7769.96%
Bid4.2
Ask4.4
volume17069
Intrest9941
Strike
122
122
Last Price7.25Aug 21, 2026
Change
5.543.14%
Bid6.75
Ask7.15
volume192
Intrest1
Last Price4.04Aug 21, 2026
Change
1.6971.91%
Bid3.9
Ask4.05
volume5225
Intrest20120
Strike
123
123
Last Price7.91Aug 21, 2026
Change
-
Bid7.4
Ask7.85
volume53
Intrest0
Last Price3.7Aug 21, 2026
Change
1.5168.95%
Bid3.55
Ask3.75
volume15358
Intrest97
Strike
124
124
Last Price7.82Aug 21, 2026
Change
-
Bid8
Ask8.55
volume54
Intrest0
Last Price3.35Aug 21, 2026
Change
1.3769.19%
Bid3.3
Ask3.4
volume8118
Intrest2458
Strike
125
125
Last Price9Aug 21, 2026
Change
6.2540.98%
Bid8.95
Ask9.15
volume3189
Intrest174
Last Price3.05Aug 21, 2026
Change
1.1157.22%
Bid3
Ask3.2
volume1683
Intrest89
Strike
126
126
Last Price9.73Aug 21, 2026
Change
5.9237.83%
Bid9.6
Ask9.9
volume143
Intrest2
Last Price2.82Aug 21, 2026
Change
1.0155.8%
Bid2.69
Ask2.93
volume3197
Intrest82
Strike
127
127
Last Price10.27Aug 21, 2026
Change
-
Bid10.2
Ask10.7
volume601
Intrest0
Last Price2.59Aug 21, 2026
Change
0.8952.35%
Bid2.54
Ask2.7
volume19116
Intrest61
Strike
128
128
Last Price12.63Aug 21, 2026
Change
5.3729.83%
Bid11
Ask11.45
volume1
Intrest1
Last Price2.41Aug 21, 2026
Change
1.0273.38%
Bid2.34
Ask2.49
volume8050
Intrest61
Strike
129
129
Last Price13.26Aug 21, 2026
Change
-
Bid11.85
Ask12.25
volume1
Intrest0
Last Price2.25Aug 21, 2026
Change
0.966.67%
Bid2.19
Ask2.25
volume29772
Intrest9671
Strike
130
130
Last Price12.9Aug 21, 2026
Change
6.4233.23%
Bid12.65
Ask13.05
volume90
Intrest106
Last Price2.06Aug 21, 2026
Change
0.9687.27%
Bid2
Ask2.12
volume528
Intrest179
Strike
131
131
Last Price13.66Aug 21, 2026
Change
-
Bid13.4
Ask13.9
volume128
Intrest0
Last Price1.94Aug 21, 2026
Change
0.8273.21%
Bid1.82
Ask1.94
volume476
Intrest119
Strike
132
132
Last Price13.85Aug 21, 2026
Change
-
Bid14.15
Ask14.7
volume70
Intrest0
Last Price1.74Aug 21, 2026
Change
0.5951.3%
Bid1.68
Ask1.73
volume2095
Intrest199
Strike
133
133
Last Price-
Change
-
Bid15.05
Ask15.6
volume0
Intrest0
Last Price1.67Aug 21, 2026
Change
0.7785.56%
Bid1.55
Ask1.64
volume272
Intrest153
Strike
134
134
Last Price-
Change
-
Bid15.9
Ask16.45
volume0
Intrest0
Last Price1.45Aug 21, 2026
Change
0.4342.16%
Bid1.43
Ask1.53
volume2647
Intrest1028
Strike
135
135
Last Price17.36Aug 21, 2026
Change
6.9428.56%
Bid16.75
Ask17.35
volume9
Intrest8
Last Price1.33Aug 21, 2026
Change
0.4347.78%
Bid1.32
Ask1.4
volume423
Intrest23
Strike
136
136
Last Price-
Change
-
Bid17.6
Ask18.35
volume0
Intrest0
Last Price1.29Aug 21, 2026
Change
0.4961.25%
Bid1.22
Ask1.3
volume909
Intrest21
Strike
137
137
Last Price18.5Aug 21, 2026
Change
-
Bid18.5
Ask19.25
volume1
Intrest0
Last Price1.01Aug 21, 2026
Change
0.3655.38%
Bid0.96
Ask1.03
volume4625
Intrest2413
Strike
140
140
Last Price21.75Aug 21, 2026
Change
7.726.15%
Bid21.2
Ask22
volume20
Intrest26
Last Price0.7Aug 21, 2026
Change
0.2245.83%
Bid0.68
Ask0.72
volume3562
Intrest594
Strike
145
145
Last Price26.08Aug 21, 2026
Change
23.1747.05%
Bid25.9
Ask26.7
volume51
Intrest3
Last Price0.49Aug 21, 2026
Change
0.1232.43%
Bid0.49
Ask0.51
volume8012
Intrest2708
Strike
150
150
Last Price30.33Aug 21, 2026
Change
23.5743.73%
Bid30.7
Ask31.5
volume6
Intrest0
Last Price0.37Aug 21, 2026
Change
0.1248%
Bid0.36
Ask0.39
volume2828
Intrest1237
Strike
155
155
Last Price51.73Aug 19, 2026
Change
-0%
Bid35.6
Ask36.35
volume0
Intrest1
Last Price0.28Aug 21, 2026
Change
0.0947.37%
Bid0.28
Ask0.29
volume2776
Intrest442
Strike
160
160
Last Price61Aug 10, 2026
Change
-0%
Bid40.5
Ask41.25
volume0
Intrest0
Last Price0.22Aug 21, 2026
Change
0.0637.5%
Bid0.2
Ask0.25
volume865
Intrest275
Strike
165
165
Last Price67.42Aug 05, 2026
Change
-0%
Bid45.45
Ask46.2
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
0.0758.33%
Bid0.16
Ask0.19
volume3495
Intrest187
Strike
170
170
Last Price75.91Jul 28, 2026
Change
-0%
Bid50.4
Ask51.15
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.0787.5%
Bid0.15
Ask0.24
volume669
Intrest40
Strike
175
175
Last Price-
Change
-
Bid55.4
Ask56.1
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
0.0562.5%
Bid0.1
Ask0.14
volume726
Intrest300
Strike
180
180
Last Price83.9Jul 28, 2026
Change
-0%
Bid60.35
Ask61.1
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.0466.67%
Bid0.09
Ask0.12
volume1704
Intrest1012
Strike
185
185
Last Price85.54Jul 10, 2026
Change
-0%
Bid65.35
Ask66.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved