MSTR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 89.74 | 87.15 | 92.35 | -19.46 | 8 | 8 | 710.5% |
| 60.00 | 61.00 | 58.25 | 61.25 | -16.40 | 1 | 11 | 329.1% |
| 75.00 | 41.83 | 43.55 | 45.95 | -9.19 | 335 | 5 | 224.5% |
| 80.00 | 39.69 | 37.30 | 42.35 | -4.01 | 4 | 1 | 250.6% |
| 85.00 | 33.50 | 33.60 | 36.20 | -5.41 | 610 | 6 | 103.9% |
| 90.00 | 30.50 | 28.55 | 31.45 | -3.39 | 29 | 87 | 101.6% |
| 95.00 | 24.79 | 24.30 | 26.50 | -4.39 | 146 | 6 | 108.6% |
| 100.00 | 21.65 | 19.85 | 21.15 | -1.30 | 399 | 173 | 93.2% |
| 105.00 | 15.95 | 14.80 | 16.85 | -2.67 | 140 | 9 | 83.1% |
| 110.00 | 11.67 | 10.85 | 12.20 | -2.94 | 128 | 222 | 76.7% |
| 115.00 | 7.70 | 7.65 | 7.85 | -2.42 | 456 | 91 | 71.7% |
| 120.00 | 4.65 | 4.55 | 4.70 | -2.45 | 3,024 | 423 | 66.5% |
| 125.00 | 2.50 | 2.45 | 2.55 | -1.95 | 26,381 | 4,594 | 64.1% |
| 126.00 | 2.20 | 2.11 | 2.25 | -2.15 | 6,226 | 4,169 | 63.7% |
| 127.00 | 1.91 | 1.84 | 1.94 | -1.64 | 762 | 5,578 | 63.4% |
| 128.00 | 1.65 | 1.62 | 1.73 | -1.73 | 2,125 | 10,312 | 63.8% |
| 129.00 | 1.56 | 1.40 | 1.50 | -1.37 | 1,242 | 15,696 | 63.6% |
| 130.00 | 1.30 | 1.21 | 1.27 | -1.25 | 6,037 | 11,607 | 63.3% |
| 131.00 | 1.10 | 1.03 | 1.14 | -1.15 | 14,724 | 6,590 | 63.6% |
| 132.00 | 0.97 | 0.92 | 0.99 | -1.13 | 26,096 | 5,392 | 64.0% |
| 133.00 | 0.82 | 0.79 | 0.86 | -0.96 | 6,737 | 1,682 | 64.2% |
| 134.00 | 0.68 | 0.68 | 0.73 | -0.95 | 634 | 5,948 | 64.1% |
| 135.00 | 0.63 | 0.60 | 0.64 | -0.79 | 2,102 | 5,219 | 64.6% |
| 136.00 | 0.56 | 0.51 | 0.61 | -0.72 | 372 | 26,058 | 65.6% |
| 137.00 | 0.47 | 0.42 | 0.54 | -0.65 | 556 | 9,968 | 65.7% |
| 138.00 | 0.42 | 0.41 | 0.46 | -0.48 | 2,897 | 4,133 | 66.7% |
| 139.00 | 0.39 | 0.36 | 0.42 | -0.44 | 5,644 | 5,302 | 67.5% |
| 140.00 | 0.36 | 0.32 | 0.37 | -0.43 | 2,852 | 2,850 | 68.1% |
| 141.00 | 0.35 | 0.29 | 0.35 | -0.29 | 285 | 351 | 69.3% |
| 142.00 | 0.29 | 0.25 | 0.30 | -0.33 | 636 | 490 | 69.4% |
| 143.00 | 0.21 | 0.21 | 0.27 | -0.30 | 205 | 399 | 69.7% |
| 144.00 | 0.23 | 0.10 | 0.37 | -0.19 | 151 | 206 | 71.7% |
| 145.00 | 0.23 | 0.12 | 0.23 | -0.21 | 2,546 | 5,109 | 69.9% |
| 146.00 | 0.19 | 0.00 | 0.62 | -0.22 | 104 | 162 | 80.1% |
| 147.00 | 0.17 | 0.03 | 0.40 | -0.20 | 358 | 1,374 | 76.8% |
| 148.00 | 0.17 | 0.12 | 0.32 | -0.25 | 419 | 233 | 79.1% |
| 149.00 | 0.14 | 0.14 | 0.29 | -0.21 | 138 | 252 | 80.8% |
| 150.00 | 0.15 | 0.13 | 0.15 | -0.19 | 833 | 3,487 | 77.0% |
| 152.50 | 0.13 | 0.05 | 0.12 | -0.12 | 87 | 258 | 75.8% |
| 155.00 | 0.08 | 0.10 | 0.12 | -0.20 | 556 | 987 | 83.0% |
| 157.50 | 0.08 | 0.00 | 0.65 | -0.09 | 62 | 430 | 104.3% |
| 160.00 | 0.06 | 0.06 | 0.09 | -0.08 | 1,247 | 1,080 | 86.7% |
| 165.00 | 0.05 | 0.05 | 0.10 | -0.06 | 316 | 697 | 94.5% |
| 170.00 | 0.04 | 0.02 | 0.05 | -0.03 | 1,728 | 1,044 | 93.0% |
| 175.00 | 0.04 | 0.00 | 0.04 | -0.04 | 7 | 721 | 93.8% |
| 180.00 | 0.01 | 0.01 | 0.04 | -0.04 | 89 | 1,036 | 102.3% |
| 185.00 | 0.01 | 0.01 | 0.03 | -0.18 | 7 | 2,503 | 106.3% |
| 190.00 | 0.02 | 0.00 | 0.02 | -0.01 | 105 | 931 | 104.7% |
| 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | 365 | 357 | 109.4% |
| 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | 27 | 1,555 | 109.4% |
| 205.00 | 0.06 | 0.00 | 0.19 | 0.04 | 7 | 136 | 151.2% |
| 210.00 | 0.02 | 0.00 | 0.10 | 0.01 | 1 | 559 | 146.1% |
| 215.00 | 0.17 | 0.00 | 0.20 | 0.13 | 1 | 35 | 163.3% |
| 220.00 | 0.10 | 0.00 | 0.85 | 0.07 | 1 | 52 | 206.0% |
| 225.00 | 0.05 | 0.00 | 0.10 | 0.02 | 10 | 52 | 160.9% |
| 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | 33 | 77 | 134.4% |
| 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 496 | 137.5% |
| 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | 103 | 497 | 143.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | 10 | 55 | 364.1% |
| 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | 1 | 1 | 325.0% |
| 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | 39 | 78 | 290.6% |
| 45.00 | 0.01 | 0.00 | 0.10 | -0.02 | 30 | 77 | 260.9% |
| 50.00 | 0.01 | 0.00 | 0.05 | -0.09 | 1,511 | 180 | 217.2% |
| 55.00 | 0.01 | 0.00 | 0.03 | -0.02 | 95 | 472 | 185.9% |
| 60.00 | 0.02 | 0.00 | 0.04 | -0.02 | 1,013 | 993 | 170.3% |
| 65.00 | 0.03 | 0.02 | 0.15 | -0.01 | 3,883 | 4,935 | 179.7% |
| 70.00 | 0.04 | 0.03 | 0.05 | -0.03 | 2,645 | 1,234 | 145.3% |
| 75.00 | 0.05 | 0.05 | 0.06 | -0.07 | 2,473 | 5,639 | 133.6% |
| 80.00 | 0.09 | 0.09 | 0.12 | -0.07 | 3,303 | 3,729 | 127.3% |
| 85.00 | 0.17 | 0.10 | 0.19 | -0.08 | 6,862 | 7,360 | 115.8% |
| 90.00 | 0.21 | 0.21 | 0.25 | -0.15 | 3,279 | 6,956 | 107.0% |
| 95.00 | 0.35 | 0.34 | 0.40 | -0.14 | 2,386 | 7,002 | 98.6% |
| 100.00 | 0.59 | 0.57 | 0.60 | -0.12 | 3,322 | 10,042 | 89.9% |
| 105.00 | 0.96 | 0.90 | 0.98 | -0.12 | 3,435 | 7,558 | 81.6% |
| 110.00 | 1.60 | 1.55 | 1.65 | -0.01 | 3,282 | 3,283 | 74.8% |
| 115.00 | 2.74 | 2.72 | 2.94 | 0.11 | 3,195 | 1,353 | 70.3% |
| 120.00 | 4.72 | 4.60 | 4.75 | 0.57 | 2,320 | 1,405 | 64.8% |
| 125.00 | 7.50 | 7.45 | 7.65 | 0.80 | 797 | 2,546 | 62.3% |
| 126.00 | 8.60 | 7.80 | 8.40 | 1.43 | 120 | 515 | 59.7% |
| 127.00 | 8.82 | 8.55 | 9.35 | 1.27 | 542 | 259 | 61.5% |
| 128.00 | 9.73 | 9.05 | 10.40 | 1.46 | 102 | 257 | 61.7% |
| 129.00 | 10.58 | 10.00 | 11.25 | 1.59 | 553 | 137 | 63.7% |
| 130.00 | 11.13 | 10.65 | 11.65 | 1.52 | 322 | 2,205 | 58.0% |
| 131.00 | 12.60 | 11.20 | 13.05 | 1.60 | 20 | 67 | 60.8% |
| 132.00 | 13.34 | 11.85 | 14.00 | 2.28 | 29 | 193 | 59.3% |
| 133.00 | 13.72 | 13.30 | 14.45 | 1.47 | 65 | 118 | 61.1% |
| 134.00 | 15.03 | 14.00 | 16.00 | 1.99 | 34 | 104 | 67.3% |
| 135.00 | 15.60 | 14.80 | 16.10 | 1.75 | 1,129 | 1,861 | 53.0% |
| 136.00 | 16.89 | 15.65 | 17.40 | 2.16 | 11 | 63 | 58.6% |
| 137.00 | 17.61 | 16.55 | 17.95 | 1.76 | 7 | 101 | 74.8% |
| 138.00 | 18.30 | 17.30 | 19.95 | 2.03 | 8 | 183 | 67.4% |
| 139.00 | 19.20 | 18.30 | 20.60 | 1.83 | 15 | 56 | 62.8% |
| 140.00 | 20.43 | 19.05 | 21.70 | 2.82 | 46 | 1,755 | 61.1% |
| 141.00 | 18.21 | 20.90 | 22.85 | 0.00 | 2 | 23 | 83.5% |
| 142.00 | 19.50 | 20.80 | 23.80 | 0.00 | 2 | 18 | 60.5% |
| 143.00 | 22.64 | 22.10 | 24.70 | 4.12 | 3 | 30 | 69.2% |
| 144.00 | 25.10 | 22.85 | 25.55 | 3.25 | 20 | 30 | 52.3% |
| 145.00 | 25.44 | 23.85 | 26.95 | 2.77 | 200 | 1,575 | 73.4% |
| 146.00 | 26.35 | 25.00 | 27.70 | 2.35 | 9 | 90 | 72.3% |
| 147.00 | 28.00 | 26.10 | 28.80 | 3.66 | 1 | 9 | 80.6% |
| 148.00 | 28.20 | 25.95 | 29.30 | 3.79 | 14 | 21 | 114.0% |
| 149.00 | 25.61 | 26.10 | 32.30 | 0.00 | 1 | 5 | 60.9% |
| 150.00 | 30.20 | 29.55 | 30.65 | 2.63 | 197 | 850 | 96.8% |
| 152.50 | 29.37 | 31.00 | 34.75 | 0.00 | 2 | 8 | 86.9% |
| 155.00 | 35.72 | 33.55 | 36.55 | 4.23 | 188 | 684 | 138.1% |
| 160.00 | 40.55 | 38.75 | 41.55 | 3.18 | 183 | 547 | 149.8% |
| 165.00 | 43.15 | 43.75 | 46.50 | 1.26 | 5 | 50 | 159.3% |
| 170.00 | 46.36 | 48.75 | 51.50 | 0.00 | 182 | 21 | 169.7% |
| 175.00 | 58.89 | 53.75 | 56.60 | 6.72 | 5 | 8 | 84.4% |
| 180.00 | 60.00 | 58.70 | 62.40 | 3.20 | 3 | 6 | 147.0% |
| 185.00 | 62.31 | 62.00 | 68.20 | 0.00 | 1 | 0 | 245.4% |
| 190.00 | 66.45 | 67.25 | 73.05 | 0.00 | 162 | 0 | 251.5% |
| 195.00 | 68.52 | 72.15 | 78.20 | 0.00 | 1 | 0 | 103.1% |
| 200.00 | 73.90 | 76.60 | 83.20 | 0.00 | 1 | 0 | 273.5% |
| 205.00 | 60.79 | 82.00 | 88.20 | 0.00 | 10 | 0 | 282.2% |
| 210.00 | 70.54 | 87.00 | 93.20 | 0.00 | 15 | 0 | 290.6% |
| 215.00 | 77.64 | 91.50 | 99.45 | 0.00 | 1 | 0 | 189.8% |
| 220.00 | 90.79 | 97.00 | 103.20 | 0.00 | 1 | 0 | 306.5% |
Sign up free to access Options Chain Data
Explore MSTR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.