Strategy Options

View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.60

P/C Ratio (OI)

0.82

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

30.0260.0

30.0

260.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid97.2

Ask103.95

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price-

Change

Bid92.4

Ask98.95

volume0

Intrest0

Strike

Last Price0.01Oct 30, 2026

Change

Bid-

Ask0.01

volume1

Intrest0

Last Price90.25Oct 30, 2026

Change

Bid88.2

Ask91.55

volume6186

Intrest0

Strike

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.02

volume1177

Intrest19

Last Price-

Change

Bid82.5

Ask88.95

volume0

Intrest0

Strike

Last Price0.04Oct 15, 2026

Change

-0%

Bid0.01

Ask0.07

volume0

Intrest2

Last Price102.12Oct 13, 2026

Change

-0%

Bid78.3

Ask84

volume0

Intrest7

Strike

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest4

Last Price-

Change

Bid72.45

Ask79

volume0

Intrest0

Strike

Last Price0.03Oct 30, 2026

Change

0.0150%

Bid-

Ask0.2

volume3

Intrest70

Last Price86.05Oct 21, 2026

Change

-0%

Bid66.7

Ask74

volume0

Intrest5

Strike

Last Price0.04Oct 30, 2026

Change

0.02100%

Bid0.01

Ask0.18

volume836

Intrest663

Last Price-

Change

Bid61.65

Ask69

volume0

Intrest0

Strike

Last Price0.06Oct 30, 2026

Change

0.0120%

Bid0.02

Ask0.07

volume13023

Intrest1515

Last Price-

Change

Bid56.7

Ask64

volume0

Intrest0

Strike

Last Price0.07Oct 30, 2026

Change

0.0240%

Bid-

Ask0.11

volume6295

Intrest1741

Last Price54.4Oct 30, 2026

Change

17.0223.83%

Bid54.1

Ask58.15

volume700

Intrest7

Strike

Last Price0.11Oct 30, 2026

Change

0.07175%

Bid0.1

Ask0.11

volume21132

Intrest2486

Last Price50.8Oct 30, 2026

Change

6.0610.66%

Bid49.15

Ask52

volume18

Intrest15

Strike

Last Price0.12Oct 30, 2026

Change

0.0571.43%

Bid0.1

Ask0.14

volume6700

Intrest1539

Last Price47.97Oct 30, 2026

Change

Bid44.2

Ask48.55

volume8

Intrest0

Strike

Last Price0.17Oct 30, 2026

Change

0.09112.5%

Bid0.11

Ask0.17

volume838

Intrest498

Last Price39.57Oct 30, 2026

Change

10.9621.69%

Bid39.4

Ask43.9

volume10

Intrest36

Strike

Last Price0.2Oct 30, 2026

Change

0.1100%

Bid0.19

Ask0.23

volume5231

Intrest3843

Last Price48.08Oct 29, 2026

Change

-0%

Bid32.35

Ask39.3

volume0

Intrest23

Strike

Last Price0.28Oct 30, 2026

Change

0.14100%

Bid0.26

Ask0.32

volume806

Intrest3559

Last Price31.2Oct 30, 2026

Change

10.2524.73%

Bid29.25

Ask32.25

volume32

Intrest52

Strike

100

Last Price0.44Oct 30, 2026

Change

0.27158.82%

Bid0.37

Ask0.43

volume2617

Intrest5760

Last Price25.53Oct 30, 2026

Change

12.6133.06%

Bid24.95

Ask27.35

volume93

Intrest70

Strike

105

Last Price0.6Oct 30, 2026

Change

0.35140%

Bid0.57

Ask0.6

volume1743

Intrest4549

Last Price24.07Oct 30, 2026

Change

Bid23.2

Ask27.3

volume148

Intrest0

Strike

107

Last Price0.72Oct 30, 2026

Change

Bid0.67

Ask0.71

volume147

Intrest0

Last Price23.17Oct 30, 2026

Change

Bid22.3

Ask24.3

volume172

Intrest0

Strike

108

Last Price0.77Oct 30, 2026

Change

Bid0.74

Ask0.77

volume923

Intrest0

Last Price22.05Oct 30, 2026

Change

12.0235.28%

Bid21.65

Ask24.35

volume101

Intrest20

Strike

109

Last Price0.85Oct 30, 2026

Change

0.59226.92%

Bid0.81

Ask0.84

volume386

Intrest21

Last Price21.44Oct 30, 2026

Change

10.1532.13%

Bid20.8

Ask22.45

volume129

Intrest44

Strike

110

Last Price0.94Oct 30, 2026

Change

0.66235.71%

Bid0.89

Ask0.92

volume2961

Intrest5248

Last Price20.52Oct 30, 2026

Change

10.4833.81%

Bid19.9

Ask21.55

volume125

Intrest101

Strike

111

Last Price1.04Oct 30, 2026

Change

0.75258.62%

Bid0.97

Ask1.01

volume460

Intrest86

Last Price18.8Oct 30, 2026

Change

11.2737.48%

Bid19

Ask20.75

volume192

Intrest14

Strike

112

Last Price1.15Oct 30, 2026

Change

0.85283.33%

Bid1.07

Ask1.11

volume495

Intrest153

Last Price19.35Oct 30, 2026

Change

9.232.22%

Bid17.75

Ask19.65

volume207

Intrest10

Strike

113

Last Price1.19Oct 30, 2026

Change

0.84240%

Bid1.18

Ask1.22

volume442

Intrest426

Last Price18.45Oct 30, 2026

Change

9.1533.15%

Bid15.05

Ask19.05

volume20

Intrest5

Strike

114

Last Price1.49Oct 30, 2026

Change

1.06246.51%

Bid1.3

Ask1.34

volume427

Intrest98

Last Price17.05Oct 30, 2026

Change

10.1437.29%

Bid16.5

Ask17.35

volume82

Intrest72

Strike

115

Last Price1.49Oct 30, 2026

Change

1.08263.41%

Bid1.43

Ask1.48

volume1662

Intrest4040

Last Price14.55Oct 30, 2026

Change

11.6544.47%

Bid15.55

Ask17.55

volume96

Intrest46

Strike

116

Last Price1.71Oct 30, 2026

Change

1.23256.25%

Bid1.58

Ask1.63

volume2049

Intrest1415

Last Price13.67Oct 30, 2026

Change

11.3845.43%

Bid14.5

Ask16.3

volume60

Intrest31

Strike

117

Last Price1.9Oct 30, 2026

Change

1.4280%

Bid1.74

Ask1.79

volume1680

Intrest649

Last Price14.4Oct 30, 2026

Change

9.5439.85%

Bid13.95

Ask15.25

volume208

Intrest34

Strike

118

Last Price2.01Oct 30, 2026

Change

1.43246.55%

Bid1.92

Ask1.97

volume2575

Intrest4435

Last Price13.6Oct 30, 2026

Change

9.3840.82%

Bid12.8

Ask14.5

volume149

Intrest41

Strike

119

Last Price2.25Oct 30, 2026

Change

1.65275%

Bid2.13

Ask2.17

volume986

Intrest275

Last Price12.9Oct 30, 2026

Change

9.1541.5%

Bid12.95

Ask13.1

volume1398

Intrest89

Strike

120

Last Price2.39Oct 30, 2026

Change

1.69241.43%

Bid2.34

Ask2.39

volume5240

Intrest2467

Last Price12.45Oct 30, 2026

Change

8.5740.77%

Bid12.2

Ask12.3

volume188

Intrest16

Strike

121

Last Price2.74Oct 30, 2026

Change

1.95246.84%

Bid2.39

Ask2.65

volume819

Intrest18

Last Price11.3Oct 30, 2026

Change

9.2845.09%

Bid11.45

Ask11.6

volume374

Intrest26

Strike

122

Last Price2.99Oct 30, 2026

Change

2.11239.77%

Bid2.64

Ask2.9

volume1966

Intrest64

Last Price10.45Oct 30, 2026

Change

9.2546.95%

Bid9.95

Ask10.9

volume287

Intrest11

Strike

123

Last Price3.3Oct 30, 2026

Change

2.28223.53%

Bid3.1

Ask3.2

volume4058

Intrest581

Last Price10.1Oct 30, 2026

Change

9.8249.3%

Bid10.05

Ask10.15

volume383

Intrest26

Strike

124

Last Price3.55Oct 30, 2026

Change

2.45222.73%

Bid3.4

Ask3.5

volume660

Intrest28

Last Price9.25Oct 30, 2026

Change

8.7148.5%

Bid9.35

Ask9.5

volume581

Intrest109

Strike

125

Last Price3.8Oct 30, 2026

Change

2.57208.94%

Bid3.75

Ask3.85

volume3579

Intrest6107

Last Price8.8Oct 30, 2026

Change

8.9650.45%

Bid8.7

Ask8.85

volume676

Intrest63

Strike

126

Last Price4.26Oct 30, 2026

Change

2.9213.24%

Bid4.05

Ask4.2

volume926

Intrest193

Last Price8Oct 30, 2026

Change

9.9155.33%

Bid8.1

Ask8.25

volume1792

Intrest40

Strike

127

Last Price4.75Oct 30, 2026

Change

3.23212.5%

Bid4.45

Ask5

volume979

Intrest527

Last Price7.5Oct 30, 2026

Change

7.7850.92%

Bid7.5

Ask7.65

volume1559

Intrest15

Strike

128

Last Price5Oct 30, 2026

Change

3.29192.4%

Bid4.85

Ask5

volume1535

Intrest203

Last Price6.85Oct 30, 2026

Change

6.849.82%

Bid6.95

Ask7.1

volume1286

Intrest14

Strike

129

Last Price5.6Oct 30, 2026

Change

3.34147.79%

Bid5.3

Ask5.55

volume2916

Intrest507

Last Price6.31Oct 30, 2026

Change

7.7955.25%

Bid6.45

Ask6.8

volume3778

Intrest323

Strike

130

Last Price5.85Oct 30, 2026

Change

3.75178.57%

Bid5.75

Ask5.9

volume2717

Intrest1688

Last Price5.9Oct 30, 2026

Change

7.856.93%

Bid5.9

Ask6.05

volume5741

Intrest40

Strike

131

Last Price6.46Oct 30, 2026

Change

4.15179.65%

Bid6.25

Ask6.4

volume1221

Intrest620

Last Price5.4Oct 30, 2026

Change

7.4557.98%

Bid4.85

Ask5.55

volume1342

Intrest76

Strike

132

Last Price6.9Oct 30, 2026

Change

4.11147.31%

Bid6.8

Ask6.9

volume1606

Intrest583

Last Price4.95Oct 30, 2026

Change

6.456.39%

Bid5

Ask5.1

volume1412

Intrest40

Strike

133

Last Price7.6Oct 30, 2026

Change

4.63155.89%

Bid7.35

Ask7.5

volume684

Intrest640

Last Price4.47Oct 30, 2026

Change

6.3358.61%

Bid4.55

Ask4.7

volume1379

Intrest87

Strike

134

Last Price8.19Oct 30, 2026

Change

4.74137.39%

Bid7.9

Ask8.15

volume518

Intrest116

Last Price4.1Oct 30, 2026

Change

6.2560.39%

Bid4.15

Ask4.3

volume24311

Intrest220

Strike

135

Last Price8.64Oct 30, 2026

Change

5.04140%

Bid8.5

Ask8.65

volume1544

Intrest1645

Last Price3.85Oct 30, 2026

Change

7.866.95%

Bid3.8

Ask3.9

volume24408

Intrest81

Strike

136

Last Price9.45Oct 30, 2026

Change

5.35130.49%

Bid9.15

Ask10

volume326

Intrest424

Last Price3.45Oct 30, 2026

Change

7.5568.64%

Bid3.45

Ask3.65

volume2113

Intrest20

Strike

137

Last Price10.15Oct 30, 2026

Change

5.85136.05%

Bid9.8

Ask9.95

volume333

Intrest315

Last Price3.08Oct 30, 2026

Change

5.4263.76%

Bid3.15

Ask3.25

volume13677

Intrest59

Strike

138

Last Price10.9Oct 30, 2026

Change

6.1127.08%

Bid9.75

Ask10.6

volume225

Intrest700

Last Price3Oct 30, 2026

Change

4.962.03%

Bid2.57

Ask3.3

volume19512

Intrest86

Strike

139

Last Price11.5Oct 30, 2026

Change

6.3121.15%

Bid10.4

Ask12.15

volume169

Intrest604

Last Price2.6Oct 30, 2026

Change

4.663.89%

Bid2.59

Ask2.66

volume5207

Intrest631

Strike

140

Last Price12.05Oct 30, 2026

Change

6.15104.24%

Bid11.9

Ask12.05

volume1195

Intrest1320

Last Price2.22Oct 30, 2026

Change

4.7868.29%

Bid2.34

Ask2.4

volume20851

Intrest552

Strike

141

Last Price12.65Oct 30, 2026

Change

6.55107.38%

Bid12.65

Ask12.8

volume126

Intrest780

Last Price2.13Oct 30, 2026

Change

4.3467.08%

Bid2.1

Ask2.16

volume25523

Intrest312

Strike

142

Last Price14Oct 30, 2026

Change

7.2105.88%

Bid13.4

Ask13.55

volume75

Intrest893

Last Price2Oct 30, 2026

Change

4.1367.37%

Bid1.88

Ask1.95

volume7882

Intrest333

Strike

143

Last Price14.25Oct 30, 2026

Change

796.55%

Bid14.2

Ask15.15

volume92

Intrest511

Last Price1.76Oct 30, 2026

Change

3.8468.57%

Bid1.7

Ask1.75

volume7357

Intrest337

Strike

144

Last Price14.95Oct 30, 2026

Change

7.1290.93%

Bid15

Ask16.15

volume80

Intrest156

Last Price1.58Oct 30, 2026

Change

3.6269.62%

Bid1.51

Ask1.57

volume13033

Intrest1304

Strike

145

Last Price16.09Oct 30, 2026

Change

7.5287.75%

Bid15.45

Ask16.2

volume182

Intrest753

Last Price1.38Oct 30, 2026

Change

3.4271.25%

Bid1.37

Ask1.5

volume17371

Intrest2300

Strike

146

Last Price17.02Oct 30, 2026

Change

8.1291.24%

Bid15.8

Ask17.9

volume75

Intrest103

Last Price1.22Oct 30, 2026

Change

3.2372.58%

Bid1.21

Ask1.27

volume1327

Intrest1563

Strike

147

Last Price18.9Oct 30, 2026

Change

9.94110.94%

Bid16.45

Ask18.55

volume32

Intrest96

Last Price1.05Oct 30, 2026

Change

3.0574.39%

Bid1.09

Ask1.34

volume606

Intrest658

Strike

148

Last Price19.43Oct 30, 2026

Change

8.7782.27%

Bid18.3

Ask19.7

volume16

Intrest120

Last Price0.94Oct 30, 2026

Change

2.9175.58%

Bid0.83

Ask1

volume362

Intrest444

Strike

149

Last Price20.78Oct 30, 2026

Change

10.3499.04%

Bid18.1

Ask20.35

volume67

Intrest100

Last Price0.83Oct 30, 2026

Change

2.6275.94%

Bid0.87

Ask0.91

volume5819

Intrest3713

Strike

150

Last Price20.93Oct 30, 2026

Change

8.8372.98%

Bid19.9

Ask21.4

volume298

Intrest2349

Last Price0.63Oct 30, 2026

Change

2.1677.42%

Bid0.65

Ask0.69

volume5373

Intrest3732

Strike

152.5

Last Price22.97Oct 30, 2026

Change

9.1566.21%

Bid22.35

Ask23.55

volume57

Intrest382

Last Price0.48Oct 30, 2026

Change

1.878.95%

Bid0.49

Ask0.52

volume2608

Intrest3106

Strike

155

Last Price24.74Oct 30, 2026

Change

9.1959.1%

Bid24.2

Ask25.6

volume453

Intrest3587

Last Price0.39Oct 30, 2026

Change

1.4278.45%

Bid0.36

Ask0.39

volume558

Intrest1385

Strike

157.5

Last Price28.06Oct 30, 2026

Change

9.9655.03%

Bid26.5

Ask28.8

volume46

Intrest123

Last Price0.28Oct 30, 2026

Change

1.1980.95%

Bid0.27

Ask0.3

volume1573

Intrest3824

Strike

160

Last Price29.73Oct 30, 2026

Change

10.0851.3%

Bid29.05

Ask30.4

volume575

Intrest3900

Last Price0.24Oct 30, 2026

Change

0.9479.66%

Bid0.2

Ask0.24

volume277

Intrest586

Strike

162.5

Last Price30.95Oct 30, 2026

Change

8.0835.33%

Bid30.95

Ask35.85

volume34

Intrest166

Last Price0.17Oct 30, 2026

Change

0.7781.91%

Bid0.15

Ask0.25

volume1554

Intrest1863

Strike

165

Last Price34.75Oct 30, 2026

Change

10.2641.89%

Bid34

Ask35.5

volume531

Intrest2442

Last Price0.15Oct 30, 2026

Change

0.6380.77%

Bid0.04

Ask0.24

volume1056

Intrest1448

Strike

167.5

Last Price38.26Oct 30, 2026

Change

11.2941.86%

Bid35.3

Ask38

volume8

Intrest135

Last Price0.12Oct 30, 2026

Change

0.580.65%

Bid0.1

Ask0.12

volume2087

Intrest3060

Strike

170

Last Price39.42Oct 30, 2026

Change

11.4240.79%

Bid38.2

Ask41.05

volume349

Intrest552

Last Price0.07Oct 30, 2026

Change

0.4285.71%

Bid0.07

Ask0.08

volume64

Intrest362

Strike

172.5

Last Price40.01Oct 30, 2026

Change

5.4215.67%

Bid40.75

Ask45.35

volume3

Intrest4

Last Price0.06Oct 30, 2026

Change

0.3886.36%

Bid0.05

Ask0.09

volume1449

Intrest752

Strike

175

Last Price44.25Oct 30, 2026

Change

8.8525%

Bid42.95

Ask45.55

volume411

Intrest334

Last Price0.08Oct 30, 2026

Change

0.3179.49%

Bid0.03

Ask0.12

volume15

Intrest261

Strike

177.5

Last Price33.31Oct 14, 2026

Change

-0%

Bid44.85

Ask50.9

volume0

Intrest42

Last Price0.04Oct 30, 2026

Change

0.3690%

Bid0.03

Ask0.07

volume1098

Intrest891

Strike

180

Last Price49.7Oct 30, 2026

Change

12.3633.1%

Bid48.55

Ask50.7

volume272

Intrest325

Last Price0.05Oct 30, 2026

Change

0.1979.17%

Bid0.01

Ask0.13

volume12

Intrest342

Strike

182.5

Last Price-

Change

Bid49.65

Ask55.9

volume0

Intrest0

Last Price0.04Oct 30, 2026

Change

0.1780.95%

Bid-

Ask0.05

volume275

Intrest1068

Strike

185

Last Price54.36Oct 30, 2026

Change

16.6144%

Bid51.75

Ask57.8

volume8

Intrest14

Last Price0.1Oct 30, 2026

Change

0.1762.96%

Bid0.01

Ask0.95

volume4

Intrest241

Strike

187.5

Last Price-

Change

Bid53.55

Ask60.9

volume0

Intrest0

Last Price0.03Oct 30, 2026

Change

0.1482.35%

Bid0.02

Ask0.04

volume231

Intrest748

Strike

190

Last Price42.94Oct 23, 2026

Change

-0%

Bid56.05

Ask63.4

volume0

Intrest3

Last Price0.28Oct 30, 2026

Change

0.1275%

Bid-

Ask0.3

volume4

Intrest17

Strike

192.5

Last Price-

Change

Bid58.85

Ask65.9

volume0

Intrest0

Last Price0.03Oct 30, 2026

Change

0.0770%

Bid0.02

Ask0.05

volume36

Intrest433

Strike

195

Last Price45Oct 12, 2026

Change

-0%

Bid61.35

Ask68.4

volume0

Intrest0

Last Price0.16Oct 29, 2026

Change

-0%

Bid-

Ask1.04

volume0

Intrest14

Strike

197.5

Last Price-

Change

Bid63.55

Ask70.9

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.183.33%

Bid0.01

Ask0.03

volume288

Intrest1116

Strike

200

Last Price-

Change

Bid67.15

Ask72.25

volume0

Intrest0

Last Price0.1Oct 29, 2026

Change

-0%

Bid-

Ask1.16

volume0

Intrest904

Strike

202.5

Last Price-

Change

Bid68.85

Ask75.9

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.0777.78%

Bid0.01

Ask0.03

volume1286

Intrest145

Strike

205

Last Price-

Change

Bid71.35

Ask78.4

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0685.71%

Bid-

Ask0.02

volume507

Intrest411

Strike

210

Last Price69Oct 26, 2026

Change

-0%

Bid76.05

Ask83.4

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0685.71%

Bid-

Ask0.15

volume29

Intrest223

Strike

215

Last Price-

Change

Bid81.05

Ask88.4

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.0466.67%

Bid-

Ask0.02

volume21

Intrest304

Strike

220

Last Price-

Change

Bid86.05

Ask93.4

volume0

Intrest0

Last Price0.11Oct 28, 2026

Change

-0%

Bid-

Ask0.73

volume0

Intrest131

Strike

225

Last Price-

Change

Bid91.05

Ask98.4

volume0

Intrest0

Last Price0.14Oct 29, 2026

Change

-0%

Bid-

Ask1.21

volume0

Intrest222

Strike

230

Last Price-

Change

Bid96.05

Ask103.4

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest156

Strike

235

Last Price-

Change

Bid101.05

Ask108.4

volume0

Intrest0

Last Price0.09Oct 22, 2026

Change

-0%

Bid-

Ask0.34

volume0

Intrest62

Strike

240

Last Price86.65Sep 29, 2026

Change

-0%

Bid106.05

Ask113.4

volume0

Intrest0

Last Price0.03Oct 28, 2026

Change

-0%

Bid-

Ask0.44

volume0

Intrest47

Strike

245

Last Price-

Change

Bid112.5

Ask118.4

volume0

Intrest0

Last Price0.02Oct 29, 2026

Change

-0%

Bid-

Ask0.28

volume0

Intrest443

Strike

250

Last Price90.62Sep 25, 2026

Change

-0%

Bid116.95

Ask122.45

volume0

Intrest0

Last Price0.02Oct 28, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest96

Strike

255

Last Price-

Change

Bid121.35

Ask128.4

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.01

volume16

Intrest433

Strike

260

Last Price-

Change

Bid126.6

Ask133.4

volume0

Intrest0

Strategy Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Strategy Options