Strategy Options
View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price134.3Oct 06, 2026
Bid120.9
Ask123.7
volume0
Intrest29
Last Price0.02Oct 07, 2026
Bid-
Ask0.01
volume1
Intrest35
Last Price129.32Oct 06, 2026
Bid115.35
Ask120.05
volume0
Intrest1
Last Price0.01Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest564
Last Price-
Bid110.35
Ask115.05
volume0
Intrest0
Last Price0.01Sep 23, 2026
Bid-
Ask0.01
volume0
Intrest35
Last Price-
Bid105.35
Ask110.05
volume0
Intrest0
Last Price0.01Sep 23, 2026
Bid-
Ask0.01
volume0
Intrest25
Last Price104.54Oct 07, 2026
Bid102.35
Ask103.55
volume3
Intrest6640
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest199
Last Price99.6Oct 07, 2026
Bid95.9
Ask99.65
volume3
Intrest5
Last Price0.03Sep 23, 2026
Bid-
Ask0.01
volume0
Intrest206
Last Price104.32Oct 05, 2026
Bid90.35
Ask95.05
volume0
Intrest2
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest1076
Last Price65.37Aug 28, 2026
Bid86.6
Ask90.05
volume0
Intrest3
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest1568
Last Price-
Bid80.35
Ask85.05
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest2746
Last Price91.68Oct 06, 2026
Bid77.05
Ask80.05
volume0
Intrest5
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest2628
Last Price72.14Sep 18, 2026
Bid70.45
Ask75.05
volume0
Intrest10
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest2130
Last Price57.2Sep 18, 2026
Bid65.4
Ask70.05
volume0
Intrest1
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume1
Intrest17376
Last Price72.85Oct 05, 2026
Bid60.35
Ask65.1
volume0
Intrest13
Last Price0.02Oct 07, 2026
Bid-
Ask0.02
volume17
Intrest4950
Last Price59.7Oct 07, 2026
Bid56.95
Ask60.1
volume1
Intrest18
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest36273
Last Price52.83Oct 07, 2026
Bid52.95
Ask53.95
volume43
Intrest848
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume160
Intrest7364
Last Price48.17Oct 07, 2026
Bid47.4
Ask49.6
volume24
Intrest164
Last Price0.01Oct 07, 2026
Bid0.01
Ask0.02
volume153
Intrest2271
Last Price44.38Oct 07, 2026
Bid42.95
Ask45.05
volume6
Intrest32
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.09
volume130
Intrest174
Last Price44.68Oct 07, 2026
Bid42.3
Ask44.6
volume209
Intrest300
Last Price0.01Oct 07, 2026
Bid0.01
Ask0.02
volume164
Intrest3098
Last Price43.11Oct 07, 2026
Bid41.1
Ask43.65
volume4
Intrest130
Last Price0.1Oct 07, 2026
Bid0.01
Ask0.05
volume1
Intrest137
Last Price42.18Oct 07, 2026
Bid40.1
Ask42.15
volume5
Intrest51
Last Price0.04Oct 07, 2026
Bid0.01
Ask0.07
volume38
Intrest675
Last Price41.1Oct 07, 2026
Bid39.1
Ask41.65
volume5
Intrest29
Last Price0.04Oct 06, 2026
Bid0.01
Ask0.07
volume0
Intrest166
Last Price40.17Oct 07, 2026
Bid38.3
Ask40.65
volume4
Intrest49
Last Price0.01Oct 07, 2026
Bid0.01
Ask0.07
volume43
Intrest85
Last Price39.85Oct 07, 2026
Bid37.55
Ask39.6
volume15
Intrest62
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.04
volume4002
Intrest5070
Last Price37.44Oct 07, 2026
Bid36.3
Ask38.65
volume31
Intrest52
Last Price0.03Oct 06, 2026
Bid-
Ask0.1
volume0
Intrest141
Last Price36.27Oct 07, 2026
Bid35.5
Ask37.65
volume36
Intrest66
Last Price0.05Oct 07, 2026
Bid0.01
Ask0.09
volume85
Intrest509
Last Price35.27Oct 07, 2026
Bid34.25
Ask36.3
volume47
Intrest48
Last Price0.03Oct 07, 2026
Bid-
Ask0.09
volume263
Intrest1988
Last Price34.3Oct 07, 2026
Bid33.4
Ask35.65
volume46
Intrest31
Last Price0.02Oct 07, 2026
Bid0.01
Ask0.1
volume92
Intrest92
Last Price33.3Oct 07, 2026
Bid32.75
Ask34.2
volume54
Intrest107
Last Price0.02Oct 07, 2026
Bid0.02
Ask0.04
volume126
Intrest3447
Last Price32.5Oct 07, 2026
Bid31.55
Ask33.4
volume25
Intrest24
Last Price0.03Oct 07, 2026
Bid-
Ask0.08
volume6
Intrest120
Last Price31.29Oct 07, 2026
Bid30.15
Ask32.1
volume26
Intrest141
Last Price0.11Oct 07, 2026
Bid-
Ask0.11
volume1
Intrest216
Last Price30.14Oct 07, 2026
Bid29.25
Ask31.7
volume29
Intrest100
Last Price0.03Oct 07, 2026
Bid0.02
Ask0.05
volume59
Intrest456
Last Price29.02Oct 07, 2026
Bid28.1
Ask30.1
volume27
Intrest54
Last Price0.08Oct 07, 2026
Bid0.01
Ask0.08
volume14
Intrest158
Last Price28.15Oct 07, 2026
Bid27.35
Ask29.55
volume34
Intrest137
Last Price0.03Oct 07, 2026
Bid0.02
Ask0.05
volume190
Intrest5973
Last Price26.82Oct 07, 2026
Bid26.55
Ask28.75
volume26
Intrest257
Last Price0.04Oct 07, 2026
Bid0.02
Ask0.09
volume213
Intrest140
Last Price26.69Oct 07, 2026
Bid25.8
Ask27.75
volume30
Intrest35
Last Price0.1Oct 07, 2026
Bid-
Ask0.07
volume1
Intrest339
Last Price25.74Oct 07, 2026
Bid24.9
Ask26.75
volume31
Intrest48
Last Price0.04Oct 07, 2026
Bid0.02
Ask0.06
volume46
Intrest1258
Last Price24.69Oct 07, 2026
Bid23.35
Ask25.7
volume43
Intrest66
Last Price0.07Oct 07, 2026
Bid0.01
Ask0.07
volume27
Intrest270
Last Price23.65Oct 07, 2026
Bid22.3
Ask24.55
volume132
Intrest279
Last Price0.05Oct 07, 2026
Bid0.05
Ask0.09
volume90
Intrest2180
Last Price22.05Oct 07, 2026
Bid21.1
Ask23.15
volume48
Intrest110
Last Price0.06Oct 07, 2026
Bid0.02
Ask0.1
volume4
Intrest439
Last Price20.93Oct 07, 2026
Bid20.15
Ask22.8
volume68
Intrest139
Last Price0.05Oct 07, 2026
Bid0.05
Ask0.14
volume41
Intrest623
Last Price21.09Oct 07, 2026
Bid19.25
Ask21.75
volume23
Intrest122
Last Price0.09Oct 07, 2026
Bid-
Ask0.12
volume9
Intrest330
Last Price19.9Oct 07, 2026
Bid18.3
Ask20.75
volume31
Intrest99
Last Price0.09Oct 07, 2026
Bid-
Ask0.15
volume5
Intrest422
Last Price18.69Oct 07, 2026
Bid17.4
Ask19.55
volume49
Intrest258
Last Price0.09Oct 07, 2026
Bid0.07
Ask0.12
volume404
Intrest1513
Last Price17.54Oct 07, 2026
Bid16.35
Ask18.2
volume49
Intrest90
Last Price0.15Oct 07, 2026
Bid-
Ask0.17
volume315
Intrest635
Last Price16.61Oct 07, 2026
Bid15.4
Ask17.8
volume33
Intrest171
Last Price0.14Oct 07, 2026
Bid0.03
Ask0.18
volume855
Intrest894
Last Price16.23Oct 07, 2026
Bid14.45
Ask16.8
volume21
Intrest88
Last Price0.15Oct 07, 2026
Bid0.05
Ask0.3
volume2185
Intrest379
Last Price15.2Oct 07, 2026
Bid13.45
Ask15.25
volume33
Intrest122
Last Price0.2Oct 07, 2026
Bid0.08
Ask0.25
volume839
Intrest1029
Last Price13.43Oct 07, 2026
Bid12.45
Ask14.8
volume153
Intrest1298
Last Price0.2Oct 07, 2026
Bid0.18
Ask0.2
volume1980
Intrest3861
Last Price13.4Oct 07, 2026
Bid11.5
Ask13.9
volume32
Intrest248
Last Price0.24Oct 07, 2026
Bid0.22
Ask0.25
volume674
Intrest678
Last Price12.45Oct 07, 2026
Bid10.35
Ask12.4
volume11
Intrest169
Last Price0.32Oct 07, 2026
Bid0.27
Ask0.3
volume514
Intrest557
Last Price11.95Oct 07, 2026
Bid9.5
Ask11.95
volume57
Intrest70
Last Price0.34Oct 07, 2026
Bid0.33
Ask0.37
volume449
Intrest537
Last Price10.37Oct 07, 2026
Bid9.35
Ask10.55
volume58
Intrest2800
Last Price0.42Oct 07, 2026
Bid0.42
Ask0.45
volume1553
Intrest1081
Last Price9.17Oct 07, 2026
Bid8.5
Ask9.6
volume817
Intrest843
Last Price0.53Oct 07, 2026
Bid0.52
Ask0.57
volume4078
Intrest2027
Last Price8.25Oct 07, 2026
Bid8
Ask8.2
volume41
Intrest120
Last Price0.65Oct 07, 2026
Bid0.65
Ask0.67
volume998
Intrest518
Last Price7.4Oct 07, 2026
Bid6.7
Ask7.45
volume89
Intrest103
Last Price0.83Oct 07, 2026
Bid0.81
Ask0.84
volume1643
Intrest1071
Last Price6.6Oct 07, 2026
Bid6.4
Ask6.65
volume135
Intrest178
Last Price1.02Oct 07, 2026
Bid1
Ask1.06
volume1428
Intrest1029
Last Price5.2Oct 07, 2026
Bid5.65
Ask5.85
volume218
Intrest182
Last Price1.25Oct 07, 2026
Bid1.23
Ask1.3
volume1759
Intrest690
Last Price5.05Oct 07, 2026
Bid5
Ask5.1
volume2801
Intrest909
Last Price1.56Oct 07, 2026
Bid1.53
Ask1.61
volume14434
Intrest4738
Last Price3.5Oct 07, 2026
Bid3.5
Ask3.6
volume2369
Intrest356
Last Price2.54Oct 07, 2026
Bid2.46
Ask2.6
volume6408
Intrest4546
Last Price2.38Oct 07, 2026
Bid2.35
Ask2.4
volume9050
Intrest1849
Last Price3.8Oct 07, 2026
Bid3.85
Ask3.95
volume9719
Intrest4275
Last Price1.55Oct 07, 2026
Bid1.54
Ask1.57
volume12042
Intrest3116
Last Price5.6Oct 07, 2026
Bid5.5
Ask5.7
volume4001
Intrest5179
Last Price1Oct 07, 2026
Bid1
Ask1.02
volume23502
Intrest17090
Last Price7.5Oct 07, 2026
Bid7.45
Ask7.65
volume2507
Intrest4875
Last Price0.65Oct 07, 2026
Bid0.64
Ask0.65
volume5362
Intrest5539
Last Price9.45Oct 07, 2026
Bid9.4
Ask10.05
volume858
Intrest2698
Last Price0.42Oct 07, 2026
Bid0.41
Ask0.43
volume10421
Intrest24662
Last Price12.57Oct 07, 2026
Bid11.6
Ask12.2
volume424
Intrest3143
Last Price0.28Oct 07, 2026
Bid0.26
Ask0.29
volume6404
Intrest19907
Last Price15.13Oct 07, 2026
Bid13.6
Ask15.4
volume234
Intrest978
Last Price0.19Oct 07, 2026
Bid0.17
Ask0.19
volume7269
Intrest18246
Last Price17Oct 07, 2026
Bid15.6
Ask17.9
volume72
Intrest959
Last Price0.11Oct 07, 2026
Bid0.1
Ask0.13
volume4166
Intrest25065
Last Price18.39Oct 07, 2026
Bid17.25
Ask21
volume16
Intrest401
Last Price0.09Oct 07, 2026
Bid0.06
Ask0.11
volume19226
Intrest21220
Last Price19.15Oct 07, 2026
Bid20.5
Ask22.8
volume24
Intrest160
Last Price0.08Oct 07, 2026
Bid0.06
Ask0.08
volume1592
Intrest11331
Last Price21.64Oct 07, 2026
Bid22.9
Ask25.3
volume4
Intrest65
Last Price0.06Oct 07, 2026
Bid0.03
Ask0.06
volume8007
Intrest7199
Last Price24.58Oct 07, 2026
Bid25.5
Ask27.9
volume18
Intrest48
Last Price0.05Oct 07, 2026
Bid0.02
Ask0.07
volume11613
Intrest11814
Last Price25.92Oct 07, 2026
Bid27.9
Ask30.35
volume5
Intrest52
Last Price0.02Oct 07, 2026
Bid0.01
Ask0.08
volume1520
Intrest2464
Last Price29.7Oct 07, 2026
Bid31.15
Ask32.75
volume12
Intrest139
Last Price0.02Oct 07, 2026
Bid0.01
Ask0.04
volume189
Intrest717
Last Price28.9Oct 01, 2026
Bid32.25
Ask35.9
volume0
Intrest15
Last Price0.01Oct 07, 2026
Bid0.01
Ask0.06
volume1319
Intrest2474
Last Price36Oct 07, 2026
Bid35
Ask39.7
volume1
Intrest28
Last Price0.01Oct 07, 2026
Bid0.01
Ask0.08
volume40
Intrest495
Last Price-
Bid37.05
Ask42.35
volume0
Intrest0
Last Price0.02Oct 07, 2026
Bid0.01
Ask0.24
volume614
Intrest1440
Last Price37.25Sep 25, 2026
Bid40
Ask44.7
volume0
Intrest35
Last Price0.04Oct 07, 2026
Bid0.01
Ask0.06
volume15
Intrest341
Last Price-
Bid42.25
Ask45.3
volume0
Intrest0
Last Price0.02Oct 07, 2026
Bid-
Ask0.02
volume1536
Intrest8457
Last Price35.5Oct 06, 2026
Bid46.15
Ask47.75
volume0
Intrest31
Last Price0.1Oct 06, 2026
Bid-
Ask0.57
volume0
Intrest302
Last Price46.76Oct 07, 2026
Bid47.25
Ask52.45
volume5
Intrest5
Last Price0.01Oct 07, 2026
Bid-
Ask0.07
volume77
Intrest975
Last Price50.65Oct 07, 2026
Bid50.5
Ask52.7
volume14
Intrest0
Last Price0.03Oct 06, 2026
Bid-
Ask0.05
volume0
Intrest2547
Last Price53.1Oct 07, 2026
Bid52.9
Ask55.3
volume14
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume536
Intrest1482
Last Price42.79Oct 06, 2026
Bid55
Ask59.6
volume0
Intrest0
Last Price0.06Oct 05, 2026
Bid-
Ask0.03
volume0
Intrest21
Last Price45.89Oct 06, 2026
Bid57.25
Ask62.45
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.13
volume667
Intrest1459
Last Price46Oct 06, 2026
Bid60
Ask64.4
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume25
Intrest436
Last Price-
Bid65
Ask69.4
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume257
Intrest424
Last Price-
Bid70
Ask74.7
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume7
Intrest1314
Last Price70.24Oct 02, 2026
Bid75
Ask79.7
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume4
Intrest291
Last Price-
Bid80
Ask84.7
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.01
volume0
Intrest239
Last Price-
Bid85
Ask89.1
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.1
volume14
Intrest312
Last Price86Sep 24, 2026
Bid90
Ask94.7
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.01
volume0
Intrest150
Last Price-
Bid95.6
Ask97.75
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.1
volume0
Intrest194
Last Price-
Bid100
Ask104.6
volume0
Intrest0
Last Price0.02Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest255
Last Price-
Bid105
Ask109.6
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.05
volume0
Intrest78
Last Price-
Bid110
Ask114.7
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.02
volume0
Intrest505
Last Price105.93Oct 05, 2026
Bid115
Ask119.7
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest2098
Last Price110.93Oct 05, 2026
Bid120
Ask124.6
volume0
Intrest0
