Home Options MSTRChain

MSTR

Strategy IncClose $160.01EOD only

Max Pain

$150.00

Next expiry Oct 9, 2026

Expected Move

±$10.05

6.3% from close

Price Gap

-10.01

Distance to max pain

IV Rank

Low premium

P/C OI

0.83

Slightly call-heavy

Consensus

6.5/10

Bearish tilt

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects MSTR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

MSTR Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	108.01	126.45	131.90	0.00	18	29	741.7%	0.984	0.0002	-0.473	0.009	0.005
35.00	102.10	122.05	126.45	0.00	1	1	634.2%	0.985	0.0003	-0.383	0.008	0.006
60.00	67.12	97.10	101.50	0.00	0	1	423.0%	0.976	0.0006	-0.391	0.013	0.011
65.00	65.37	92.10	96.95	0.00	0	3	416.2%	0.968	0.0008	-0.479	0.016	0.011
75.00	82.38	82.10	86.95	0.00	5	6	357.8%	0.962	0.0010	-0.473	0.018	0.013
80.00	72.14	77.10	81.95	0.00	10	10	331.5%	0.959	0.0012	-0.468	0.019	0.014
85.00	57.20	72.15	77.00	0.00	2	1	308.8%	0.955	0.0014	-0.473	0.021	0.015
90.00	68.20	68.45	70.90	-4.19	4	10	237.5%	0.972	0.0012	-0.249	0.014	0.016
95.00	63.42	63.20	66.00	0.92	8	17	223.3%	0.967	0.0015	-0.269	0.016	0.017
100.00	59.00	58.95	60.45	-1.05	30	833	174.4%	0.981	0.0012	-0.141	0.010	0.019
105.00	51.72	53.95	55.45	-2.36	35	130	158.7%	0.979	0.0014	-0.139	0.011	0.019
109.00	48.29	49.15	52.20	0.22	9	37	180.7%	0.952	0.0025	-0.298	0.022	0.019
110.00	48.90	49.00	50.50	-1.75	41	289	146.5%	0.975	0.0018	-0.150	0.013	0.020
111.00	48.24	47.75	49.85	4.82	105	45	160.4%	0.961	0.0024	-0.227	0.019	0.020
112.00	54.40	44.95	48.85	12.53	1	72	157.1%	0.960	0.0025	-0.226	0.019	0.020
113.00	46.78	43.95	49.00	0.00	1	44	191.0%	0.927	0.0033	-0.433	0.031	0.019
114.00	43.55	42.95	48.35	-1.48	2	53	196.3%	0.917	0.0035	-0.486	0.034	0.019
115.00	41.58	42.20	47.05	1.72	12	66	184.9%	0.922	0.0035	-0.437	0.032	0.019
116.00	45.57	42.90	44.60	7.34	4	45	133.8%	0.967	0.0025	-0.170	0.016	0.021
117.00	39.61	41.70	43.75	-4.88	4	60	137.3%	0.960	0.0029	-0.202	0.019	0.021
118.00	38.79	40.15	43.25	1.52	6	45	151.7%	0.941	0.0035	-0.297	0.026	0.021
119.00	47.95	37.95	43.35	13.02	1	29	177.3%	0.909	0.0042	-0.473	0.036	0.020
120.00	36.67	38.85	40.50	-0.40	14	100	117.4%	0.968	0.0027	-0.146	0.016	0.022
121.00	38.50	37.20	40.85	-0.75	4	20	69.5%	0.998	0.0003	-0.020	0.001	0.023
122.00	43.06	33.95	39.70	6.21	1	139	150.8%	0.920	0.0044	-0.366	0.033	0.021
123.00	33.78	34.15	37.75	-2.22	5	105	119.2%	0.954	0.0037	-0.197	0.022	0.022
124.00	30.93	31.95	39.35	0.00	1	53	179.3%	0.876	0.0052	-0.594	0.045	0.019
125.00	32.46	33.00	35.95	-3.08	6	137	120.0%	0.942	0.0043	-0.233	0.026	0.022
126.00	33.40	33.45	36.05	5.92	5	256	110.4%	0.950	0.0042	-0.194	0.023	0.023
127.00	29.98	30.00	35.30	0.00	1	35	147.1%	0.893	0.0057	-0.443	0.041	0.021
128.00	30.60	30.30	33.15	1.10	16	34	116.7%	0.929	0.0053	-0.265	0.030	0.022
129.00	40.17	28.00	32.10	11.47	1	67	112.2%	0.929	0.0054	-0.254	0.030	0.022
130.00	27.55	28.50	30.50	-2.20	15	541	89.9%	0.959	0.0044	-0.140	0.020	0.024
131.00	28.90	27.00	30.15	-0.30	12	96	107.3%	0.923	0.0061	-0.259	0.032	0.023
132.00	25.90	26.25	29.35	-2.47	12	140	109.2%	0.912	0.0066	-0.289	0.035	0.022
133.00	25.85	25.75	27.75	-2.04	14	133	90.2%	0.939	0.0060	-0.186	0.027	0.024
134.00	23.39	24.85	26.75	-4.36	16	102	87.4%	0.937	0.0064	-0.185	0.027	0.024
135.00	21.84	24.15	25.65	-4.11	29	262	81.6%	0.942	0.0065	-0.165	0.026	0.024
136.00	21.61	22.85	24.80	-3.35	41	85	83.2%	0.930	0.0073	-0.191	0.030	0.024
137.00	20.62	21.85	23.85	-3.93	42	152	81.6%	0.925	0.0078	-0.198	0.031	0.024
138.00	20.39	21.05	22.80	-2.36	71	80	77.4%	0.925	0.0082	-0.188	0.031	0.024
139.00	20.00	19.90	21.85	-1.50	95	120	75.8%	0.919	0.0089	-0.194	0.033	0.024
140.00	19.00	19.25	20.75	-1.68	242	1,075	70.5%	0.923	0.0092	-0.176	0.032	0.024
141.00	16.10	18.00	19.95	-4.15	108	247	72.4%	0.907	0.0104	-0.206	0.037	0.024
142.00	15.15	17.25	19.00	-3.55	136	160	70.6%	0.900	0.0113	-0.211	0.039	0.024
143.00	14.72	16.10	18.05	-3.58	97	69	68.6%	0.892	0.0122	-0.216	0.041	0.024
144.00	13.65	15.35	17.15	-3.65	101	2,766	67.6%	0.881	0.0132	-0.227	0.044	0.024
145.00	14.27	14.55	15.85	-1.87	144	938	58.5%	0.897	0.0138	-0.181	0.040	0.025
146.00	11.81	13.75	15.30	-3.93	52	115	64.1%	0.861	0.0156	-0.239	0.049	0.024
147.00	12.00	12.85	14.75	-2.93	30	127	51.7%	0.891	0.0163	-0.168	0.041	0.025
148.00	13.08	12.10	13.30	-0.27	64	164	57.7%	0.848	0.0184	-0.230	0.052	0.023
149.00	11.28	11.00	12.75	-1.72	178	97	61.5%	0.813	0.0197	-0.275	0.060	0.023
150.00	11.25	11.15	11.60	-1.15	828	1,185	52.4%	0.826	0.0221	-0.228	0.057	0.023
152.50	9.21	9.25	9.70	-1.65	287	443	52.2%	0.762	0.0268	-0.269	0.069	0.022
155.00	7.75	7.60	7.95	-1.45	2,908	1,618	52.3%	0.687	0.0306	-0.306	0.079	0.020
157.50	6.35	6.25	6.45	-1.20	5,484	1,404	53.3%	0.603	0.0326	-0.336	0.085	0.017
160.00	5.05	5.00	5.10	-1.33	24,380	6,334	53.4%	0.520	0.0337	-0.346	0.088	0.015
162.50	3.94	3.90	4.05	-1.38	8,985	739	53.8%	0.437	0.0330	-0.343	0.087	0.013
165.00	3.15	3.05	3.20	-1.22	28,800	8,085	54.7%	0.361	0.0309	-0.330	0.083	0.011
167.50	2.43	2.38	2.49	-1.17	20,637	975	55.5%	0.293	0.0279	-0.307	0.076	0.009
170.00	1.88	1.86	1.99	-1.08	25,411	3,964	57.0%	0.236	0.0244	-0.282	0.068	0.007
172.50	1.49	1.41	1.52	-0.97	22,071	4,518	57.5%	0.186	0.0210	-0.247	0.059	0.005
175.00	1.14	1.11	1.18	-0.87	24,358	1,960	58.7%	0.147	0.0177	-0.216	0.051	0.004
177.50	0.92	0.83	0.94	-0.75	11,030	531	59.8%	0.115	0.0146	-0.185	0.043	0.003
180.00	0.71	0.67	0.72	-0.69	8,575	2,791	61.1%	0.090	0.0120	-0.159	0.036	0.003
182.50	0.57	0.48	0.62	-0.51	12,658	1,980	62.4%	0.071	0.0098	-0.135	0.030	0.002
185.00	0.44	0.44	0.50	-0.50	2,214	1,673	64.8%	0.059	0.0082	-0.122	0.026	0.002
187.50	0.38	0.26	0.48	-0.40	619	762	65.9%	0.046	0.0066	-0.102	0.021	0.001
190.00	0.32	0.29	0.32	-0.30	1,507	1,084	67.6%	0.038	0.0055	-0.088	0.018	0.001
195.00	0.22	0.20	0.30	-0.25	490	738	72.9%	0.029	0.0041	-0.076	0.014	0.001
200.00	0.15	0.15	0.32	-0.20	5,225	4,841	79.5%	0.025	0.0033	-0.073	0.013	0.001
205.00	0.09	0.09	0.20	-0.17	241	254	80.3%	0.015	0.0021	-0.049	0.008	0.000
210.00	0.10	0.06	0.10	-0.11	765	914	79.9%	0.008	0.0013	-0.029	0.005	0.000
215.00	0.06	0.00	0.31	-0.09	601	600	93.9%	0.014	0.0017	-0.053	0.008	0.000
220.00	0.06	0.03	0.06	-0.05	186	355	85.5%	0.004	0.0007	-0.017	0.003	0.000
225.00	0.04	0.01	0.05	-0.04	605	740	86.7%	0.003	0.0004	-0.012	0.002	0.000
230.00	0.06	0.01	0.06	0.01	808	640	93.0%	0.003	0.0004	-0.014	0.002	0.000
235.00	0.04	0.01	0.09	-0.06	94	215	102.0%	0.004	0.0005	-0.020	0.003	0.000
240.00	0.07	0.01	0.07	0.00	8	143	103.9%	0.003	0.0004	-0.015	0.002	0.000
245.00	0.01	0.01	0.17	-0.09	9	251	119.1%	0.006	0.0007	-0.034	0.004	0.000
250.00	0.02	0.00	0.10	-0.02	38	141	116.0%	0.004	0.0004	-0.020	0.002	0.000
255.00	0.01	0.01	0.02	-0.02	5	184	107.0%	0.001	0.0002	-0.006	0.001	0.000
260.00	0.02	0.00	0.04	-0.01	402	143	114.1%	0.001	0.0002	-0.008	0.001	0.000
265.00	0.01	0.00	0.08	-0.01	1	78	125.8%	0.003	0.0003	-0.016	0.002	0.000
270.00	0.01	0.00	0.01	-0.06	82	427	109.4%	0.000	0.0001	-0.002	0.000	0.000
275.00	0.01	0.00	0.01	-0.01	313	1,896	112.5%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.03	0.00	0.01	0.00	1	35	350.0%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	1	564	312.5%	-0.000	0.0000	-0.002	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	2	35	287.5%	-0.000	0.0000	-0.002	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	14	25	262.5%	-0.000	0.0000	-0.002	0.000	-0.000
50.00	0.03	0.00	0.01	0.00	10	209	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
55.00	0.03	0.00	0.01	0.00	3	206	225.0%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.01	0.00	0.02	0.00	1,003	1,076	218.8%	-0.000	0.0000	-0.004	0.000	-0.000
65.00	0.01	0.00	0.02	0.00	1,000	1,571	200.0%	-0.000	0.0000	-0.004	0.000	-0.000
70.00	0.01	0.00	0.01	-0.02	1,545	1,707	175.0%	-0.000	0.0000	-0.002	0.000	-0.000
75.00	0.01	0.00	0.01	-0.09	2,717	761	162.5%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.02	0.00	0.01	0.00	179	2,166	146.9%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.01	0.02	-0.02	16,188	4,931	148.4%	-0.001	0.0001	-0.006	0.001	-0.000
90.00	0.05	0.01	0.05	-0.01	1,020	4,079	145.3%	-0.002	0.0002	-0.011	0.001	-0.000
95.00	0.04	0.01	0.04	0.01	33,352	4,442	130.5%	-0.001	0.0002	-0.010	0.001	-0.000
100.00	0.03	0.03	0.04	-0.05	3,934	3,824	122.7%	-0.002	0.0002	-0.013	0.001	-0.000
105.00	0.03	0.01	0.05	-0.02	1,788	1,005	109.4%	-0.002	0.0003	-0.011	0.001	-0.000
109.00	0.05	0.04	0.05	-0.01	154	285	105.1%	-0.003	0.0004	-0.017	0.002	-0.000
110.00	0.05	0.02	0.06	-0.02	646	3,089	101.6%	-0.003	0.0004	-0.015	0.002	-0.000
111.00	0.08	0.00	0.29	0.00	14	130	117.2%	-0.010	0.0010	-0.048	0.006	-0.000
112.00	0.07	0.01	0.09	-0.02	2	340	99.6%	-0.004	0.0005	-0.018	0.003	-0.000
113.00	0.06	0.01	0.10	-0.02	265	66	98.4%	-0.004	0.0006	-0.020	0.003	-0.000
114.00	0.11	0.00	0.29	0.00	2	51	109.6%	-0.010	0.0011	-0.047	0.006	-0.000
115.00	0.07	0.06	0.07	0.00	5,074	2,548	95.7%	-0.005	0.0007	-0.022	0.003	-0.000
116.00	0.08	0.00	0.30	-0.02	16	154	105.1%	-0.011	0.0012	-0.048	0.006	-0.000
117.00	0.07	0.04	0.10	0.01	3	464	92.2%	-0.006	0.0008	-0.024	0.004	-0.000
118.00	0.06	0.06	0.21	-0.07	499	2,233	98.6%	-0.011	0.0013	-0.044	0.006	-0.000
119.00	0.19	0.00	0.31	0.00	6	91	98.2%	-0.012	0.0015	-0.049	0.007	-0.000
120.00	0.05	0.05	0.10	-0.07	223	3,045	86.3%	-0.007	0.0010	-0.025	0.004	-0.000
121.00	0.09	0.08	0.12	0.00	9	112	87.5%	-0.009	0.0012	-0.033	0.005	-0.000
122.00	0.14	0.04	0.13	0.05	4	216	83.4%	-0.008	0.0012	-0.028	0.005	-0.000
123.00	0.06	0.00	0.13	-0.06	203	683	78.3%	-0.006	0.0010	-0.022	0.004	-0.000
124.00	0.06	0.05	0.14	-0.07	11	159	80.3%	-0.009	0.0014	-0.031	0.006	-0.000
125.00	0.10	0.03	0.14	-0.01	5,497	1,118	76.8%	-0.009	0.0014	-0.028	0.005	-0.000
126.00	0.09	0.07	0.13	-0.11	19	114	76.4%	-0.010	0.0016	-0.032	0.006	-0.000
127.00	0.10	0.04	0.16	-0.13	2	340	74.2%	-0.011	0.0017	-0.033	0.006	-0.000
128.00	0.07	0.04	0.16	-0.10	129	1,252	71.9%	-0.011	0.0018	-0.032	0.006	-0.000
129.00	0.11	0.10	0.16	-0.04	48	232	72.7%	-0.014	0.0022	-0.041	0.008	-0.000
130.00	0.13	0.10	0.15	0.03	761	1,923	69.9%	-0.014	0.0023	-0.039	0.008	-0.000
131.00	0.09	0.05	0.17	-0.04	252	401	66.4%	-0.013	0.0023	-0.035	0.007	-0.000
132.00	0.10	0.10	0.21	-0.10	27	534	67.9%	-0.018	0.0029	-0.047	0.010	-0.001
133.00	0.11	0.08	0.17	-0.07	302	265	63.3%	-0.015	0.0027	-0.038	0.009	-0.000
134.00	0.18	0.00	0.19	-0.05	89	370	58.6%	-0.013	0.0025	-0.030	0.007	-0.000
135.00	0.12	0.12	0.18	-0.13	934	1,700	60.7%	-0.019	0.0035	-0.044	0.010	-0.001
136.00	0.16	0.14	0.19	-0.12	938	575	59.5%	-0.021	0.0039	-0.048	0.011	-0.001
137.00	0.20	0.03	0.22	-0.04	1,000	236	54.6%	-0.018	0.0036	-0.037	0.010	-0.001
138.00	0.23	0.13	0.24	-0.11	231	415	56.2%	-0.025	0.0048	-0.052	0.013	-0.001
139.00	0.34	0.15	0.27	-0.05	144	1,024	55.2%	-0.029	0.0055	-0.058	0.015	-0.001
140.00	0.27	0.20	0.29	-0.20	2,123	3,605	54.5%	-0.034	0.0063	-0.065	0.017	-0.001
141.00	0.30	0.29	0.54	-0.24	531	304	58.4%	-0.053	0.0084	-0.099	0.024	-0.002
142.00	0.45	0.33	0.59	-0.18	163	311	57.3%	-0.060	0.0094	-0.107	0.026	-0.002
143.00	0.52	0.39	0.60	-0.25	164	528	55.7%	-0.066	0.0104	-0.112	0.028	-0.002
144.00	0.50	0.47	0.63	-0.39	112	767	54.5%	-0.074	0.0116	-0.120	0.031	-0.002
145.00	0.60	0.56	0.62	-0.36	1,262	1,476	52.8%	-0.082	0.0129	-0.125	0.033	-0.003
146.00	0.77	0.67	0.77	-0.37	1,368	407	53.0%	-0.098	0.0147	-0.143	0.038	-0.003
147.00	0.91	0.73	0.90	-0.35	1,338	527	52.1%	-0.111	0.0164	-0.154	0.042	-0.004
148.00	1.00	0.93	1.05	-0.46	1,333	865	52.5%	-0.131	0.0183	-0.175	0.047	-0.004
149.00	1.16	0.90	1.22	-0.50	920	863	50.7%	-0.144	0.0202	-0.179	0.050	-0.005
150.00	1.35	1.17	1.39	-0.52	6,058	2,686	51.1%	-0.169	0.0222	-0.200	0.056	-0.005
152.50	1.95	1.89	2.04	-0.71	6,747	1,119	52.2%	-0.238	0.0268	-0.251	0.069	-0.008
155.00	2.73	2.70	2.82	-0.77	6,497	2,967	52.3%	-0.313	0.0306	-0.287	0.079	-0.010
157.50	3.75	3.65	3.85	-0.73	7,409	868	52.3%	-0.395	0.0332	-0.311	0.085	-0.013
160.00	5.00	4.90	5.10	-0.68	4,643	2,082	53.0%	-0.481	0.0339	-0.325	0.088	-0.016
162.50	6.85	6.30	6.65	-0.23	3,046	418	53.9%	-0.563	0.0330	-0.325	0.087	-0.018
165.00	8.40	7.90	8.30	-0.18	1,560	1,267	54.5%	-0.640	0.0310	-0.310	0.083	-0.021
167.50	10.01	9.70	10.15	-0.44	619	310	55.5%	-0.707	0.0279	-0.288	0.076	-0.024
170.00	12.10	11.65	12.10	0.10	764	947	56.4%	-0.766	0.0245	-0.258	0.068	-0.026
172.50	14.83	13.40	15.05	0.62	155	307	61.5%	-0.797	0.0207	-0.258	0.063	-0.027
175.00	17.30	15.75	16.95	1.45	107	204	62.4%	-0.838	0.0178	-0.225	0.054	-0.029
180.00	23.20	19.95	22.70	1.25	65	55	73.9%	-0.862	0.0134	-0.239	0.049	-0.030
185.00	28.05	23.45	28.40	2.66	45	96	76.8%	-0.904	0.0100	-0.187	0.038	-0.033
190.00	26.67	28.30	33.30	-8.33	24	2	83.6%	-0.922	0.0079	-0.172	0.032	-0.034
195.00	37.25	33.25	38.20	0.00	30	35	90.6%	-0.934	0.0064	-0.162	0.028	-0.035
200.00	40.30	39.70	40.65	-14.02	4	16	76.5%	-0.980	0.0029	-0.036	0.011	-0.038
205.00	74.50	43.15	48.10	0.00	0	0	104.1%	-0.950	0.0045	-0.148	0.023	-0.038
210.00	79.53	48.15	53.10	0.00	0	0	111.8%	-0.953	0.0040	-0.150	0.022	-0.039
215.00	84.57	53.15	58.10	0.00	0	0	119.2%	-0.956	0.0035	-0.152	0.021	-0.040
230.00	70.24	69.10	71.90	-3.16	14	0	134.4%	-0.968	0.0024	-0.126	0.016	-0.043
245.00	86.00	83.15	88.10	0.00	3	0	158.5%	-0.966	0.0021	-0.160	0.017	-0.046

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.