$124.17
-2.66-2.09%
Dern. MÀJ: Aug 26, 10:22 AM
Strategy Inc Chaîne d'Options
MSTRNASDAQ
PRO
Strategy Options
View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price88.8Aug 21, 2026
Change
-0%
Bid93.7
Ask94.75
volume0
Intrest1
Strike
30
30
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest606
Last Price87.25Aug 25, 2026
Change
-0%
Bid88.7
Ask90.15
volume0
Intrest5272
Strike
35
35
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest588
Last Price59.8Aug 10, 2026
Change
-0%
Bid83.7
Ask85.15
volume0
Intrest2
Strike
40
40
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2236
Last Price48.23Aug 14, 2026
Change
-0%
Bid78.7
Ask80.5
volume0
Intrest2
Strike
45
45
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4376
Last Price77.03Aug 25, 2026
Change
-0%
Bid73.7
Ask75.2
volume0
Intrest10
Strike
50
50
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14124
Last Price68.1Aug 24, 2026
Change
-0%
Bid68.7
Ask70.1
volume0
Intrest3
Strike
55
55
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11439
Last Price64.2Aug 24, 2026
Change
-0%
Bid63.7
Ask65.05
volume0
Intrest18
Strike
60
60
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest27484
Last Price62.92Aug 25, 2026
Change
-0%
Bid58.7
Ask60.1
volume0
Intrest14
Strike
65
65
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume191
Intrest25253
Last Price57.01Aug 25, 2026
Change
-0%
Bid53.7
Ask55.1
volume0
Intrest43
Strike
70
70
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume395
Intrest12512
Last Price52.35Aug 24, 2026
Change
-0%
Bid48.7
Ask50.2
volume0
Intrest14
Strike
75
75
Last Price0.04Aug 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest6415
Last Price47.34Aug 25, 2026
Change
-0%
Bid43.7
Ask45.2
volume0
Intrest553
Strike
80
80
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume37
Intrest8932
Last Price46.43Aug 25, 2026
Change
-0%
Bid42.7
Ask44.2
volume0
Intrest1
Strike
81
81
Last Price0.02Aug 26, 2026
Change
0.0360%
Bid-
Ask0.05
volume6
Intrest945
Last Price45.43Aug 25, 2026
Change
-0%
Bid41.7
Ask43.1
volume0
Intrest26
Strike
82
82
Last Price0.03Aug 25, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest658
Last Price44.5Aug 25, 2026
Change
-0%
Bid40.7
Ask42.05
volume0
Intrest13
Strike
83
83
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest650
Last Price40.45Aug 26, 2026
Change
1.453.72%
Bid39.7
Ask41.3
volume295
Intrest297
Strike
84
84
Last Price0.03Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume4
Intrest1186
Last Price42.15Aug 25, 2026
Change
-0%
Bid38.7
Ask40.05
volume0
Intrest109
Strike
85
85
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.04
volume26
Intrest2618
Last Price25.27Aug 20, 2026
Change
-0%
Bid37.7
Ask39.2
volume0
Intrest71
Strike
86
86
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.03
volume70
Intrest1096
Last Price37.95Aug 25, 2026
Change
-0%
Bid36.7
Ask38.2
volume0
Intrest91
Strike
87
87
Last Price0.02Aug 26, 2026
Change
0.0250%
Bid-
Ask0.03
volume234
Intrest1669
Last Price15.94Aug 19, 2026
Change
-0%
Bid35.7
Ask37.05
volume0
Intrest38
Strike
88
88
Last Price0.03Aug 25, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest928
Last Price37.86Aug 25, 2026
Change
-0%
Bid34.7
Ask36.45
volume0
Intrest1166
Strike
89
89
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume3
Intrest736
Last Price36.71Aug 25, 2026
Change
-0%
Bid34.05
Ask35.15
volume0
Intrest1272
Strike
90
90
Last Price0.03Aug 26, 2026
Change
-0%
Bid0.01
Ask0.03
volume161
Intrest4448
Last Price34.39Aug 25, 2026
Change
-0%
Bid32.7
Ask34.2
volume0
Intrest65
Strike
91
91
Last Price0.02Aug 25, 2026
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest3636
Last Price33.24Aug 25, 2026
Change
-0%
Bid31.7
Ask33.2
volume0
Intrest88
Strike
92
92
Last Price0.03Aug 26, 2026
Change
0.0350%
Bid-
Ask0.06
volume1
Intrest5033
Last Price33.46Aug 25, 2026
Change
-0%
Bid30.75
Ask32.4
volume0
Intrest225
Strike
93
93
Last Price0.03Aug 26, 2026
Change
-0%
Bid0.02
Ask0.03
volume22
Intrest1131
Last Price32.32Aug 25, 2026
Change
-0%
Bid29.75
Ask31.2
volume0
Intrest321
Strike
94
94
Last Price0.05Aug 26, 2026
Change
0.03150%
Bid0.02
Ask0.05
volume1
Intrest1097
Last Price32.99Aug 25, 2026
Change
-0%
Bid28.75
Ask30.65
volume0
Intrest819
Strike
95
95
Last Price0.03Aug 26, 2026
Change
-0%
Bid0.02
Ask0.03
volume62
Intrest5028
Last Price26.98Aug 24, 2026
Change
-0%
Bid27.75
Ask29.55
volume0
Intrest1129
Strike
96
96
Last Price0.04Aug 26, 2026
Change
-0%
Bid0.01
Ask0.08
volume1
Intrest678
Last Price30.45Aug 25, 2026
Change
-0%
Bid26.75
Ask28.65
volume0
Intrest2260
Strike
97
97
Last Price0.02Aug 26, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume2
Intrest3324
Last Price26.07Aug 26, 2026
Change
3.4311.63%
Bid25.85
Ask27.2
volume2
Intrest590
Strike
98
98
Last Price0.03Aug 25, 2026
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest3076
Last Price24.42Aug 26, 2026
Change
4.2314.76%
Bid24.75
Ask26.65
volume1
Intrest632
Strike
99
99
Last Price0.04Aug 26, 2026
Change
0.0133.33%
Bid0.02
Ask0.04
volume16
Intrest700
Last Price24.5Aug 26, 2026
Change
2.59.26%
Bid24.1
Ask25.45
volume9
Intrest4270
Strike
100
100
Last Price0.04Aug 26, 2026
Change
-0%
Bid0.04
Ask0.05
volume124
Intrest5549
Last Price26.22Aug 25, 2026
Change
-0%
Bid22.95
Ask24.7
volume0
Intrest710
Strike
101
101
Last Price0.05Aug 26, 2026
Change
-0%
Bid0.02
Ask0.06
volume13
Intrest1545
Last Price23.24Aug 26, 2026
Change
1.315.34%
Bid22.05
Ask23.65
volume6
Intrest1893
Strike
102
102
Last Price0.05Aug 26, 2026
Change
0.0228.57%
Bid0.03
Ask0.05
volume1
Intrest1077
Last Price21.76Aug 26, 2026
Change
3.2412.96%
Bid21.2
Ask22.35
volume5
Intrest687
Strike
103
103
Last Price0.07Aug 26, 2026
Change
0.0116.67%
Bid0.04
Ask0.06
volume5
Intrest2294
Last Price20.77Aug 26, 2026
Change
2.5510.93%
Bid20.2
Ask21.35
volume15
Intrest1294
Strike
104
104
Last Price0.05Aug 26, 2026
Change
0.0550%
Bid0.05
Ask0.1
volume25
Intrest750
Last Price19.74Aug 26, 2026
Change
2.5311.36%
Bid19.35
Ask20.3
volume71
Intrest2592
Strike
105
105
Last Price0.08Aug 26, 2026
Change
-0%
Bid0.06
Ask0.08
volume111
Intrest2369
Last Price18.39Aug 26, 2026
Change
3.3215.29%
Bid18
Ask19.4
volume12
Intrest1697
Strike
106
106
Last Price0.1Aug 26, 2026
Change
0.0342.86%
Bid0.06
Ask0.09
volume14
Intrest1220
Last Price17.48Aug 26, 2026
Change
3.2615.72%
Bid17.25
Ask18.35
volume14
Intrest510
Strike
107
107
Last Price0.11Aug 26, 2026
Change
0.0110%
Bid0.08
Ask0.11
volume48
Intrest1805
Last Price16.47Aug 26, 2026
Change
2.3512.49%
Bid16.15
Ask17.4
volume35
Intrest929
Strike
108
108
Last Price0.12Aug 26, 2026
Change
0.017.69%
Bid0.1
Ask0.13
volume76
Intrest6249
Last Price15.75Aug 26, 2026
Change
2.9315.69%
Bid14.9
Ask16.45
volume6
Intrest668
Strike
109
109
Last Price0.15Aug 26, 2026
Change
0.0211.76%
Bid0.12
Ask0.16
volume27
Intrest562
Last Price14.91Aug 26, 2026
Change
2.2413.06%
Bid14.45
Ask15.15
volume76
Intrest2687
Strike
110
110
Last Price0.2Aug 26, 2026
Change
0.015.26%
Bid0.15
Ask0.19
volume600
Intrest5553
Last Price15.85Aug 25, 2026
Change
-0%
Bid13.25
Ask14
volume0
Intrest2508
Strike
111
111
Last Price0.23Aug 26, 2026
Change
0.0311.54%
Bid0.19
Ask0.24
volume26
Intrest474
Last Price12.75Aug 26, 2026
Change
213.56%
Bid12.25
Ask13.1
volume7
Intrest1156
Strike
112
112
Last Price0.3Aug 26, 2026
Change
-0%
Bid0.25
Ask0.32
volume20
Intrest2274
Last Price11.45Aug 26, 2026
Change
3.4323.05%
Bid11.2
Ask12.35
volume1
Intrest1689
Strike
113
113
Last Price0.35Aug 26, 2026
Change
0.012.94%
Bid0.33
Ask0.39
volume56
Intrest778
Last Price10.38Aug 26, 2026
Change
3.1223.11%
Bid10.35
Ask11.8
volume1
Intrest4365
Strike
114
114
Last Price0.45Aug 26, 2026
Change
0.024.65%
Bid0.39
Ask0.47
volume71
Intrest3969
Last Price10.2Aug 26, 2026
Change
2.3818.92%
Bid9.9
Ask10.4
volume115
Intrest20513
Strike
115
115
Last Price0.53Aug 26, 2026
Change
0.011.92%
Bid0.49
Ask0.58
volume294
Intrest4893
Last Price9.14Aug 26, 2026
Change
2.420.8%
Bid8.95
Ask9.75
volume1
Intrest4965
Strike
116
116
Last Price0.67Aug 26, 2026
Change
0.058.06%
Bid0.63
Ask0.72
volume484
Intrest567
Last Price8.3Aug 26, 2026
Change
2.220.95%
Bid8.2
Ask8.55
volume51
Intrest19227
Strike
117
117
Last Price0.81Aug 26, 2026
Change
0.068%
Bid0.79
Ask0.88
volume97
Intrest3181
Last Price7.75Aug 26, 2026
Change
2.2522.5%
Bid7.3
Ask7.75
volume3
Intrest437
Strike
118
118
Last Price0.98Aug 26, 2026
Change
0.055.38%
Bid0.99
Ask1.08
volume381
Intrest2915
Last Price6.85Aug 26, 2026
Change
2.0523.03%
Bid6.45
Ask7
volume42
Intrest646
Strike
119
119
Last Price1.26Aug 26, 2026
Change
0.1412.5%
Bid1.24
Ask1.32
volume287
Intrest882
Last Price6Aug 26, 2026
Change
2.3628.23%
Bid5.8
Ask6.25
volume134
Intrest11473
Strike
120
120
Last Price1.55Aug 26, 2026
Change
0.1913.97%
Bid1.5
Ask1.6
volume2179
Intrest5535
Last Price5.5Aug 26, 2026
Change
2.228.57%
Bid5.1
Ask5.6
volume3024
Intrest12014
Strike
121
121
Last Price1.84Aug 26, 2026
Change
0.2717.2%
Bid1.81
Ask2
volume182
Intrest1504
Last Price4.75Aug 26, 2026
Change
2.3533.1%
Bid4.6
Ask4.95
volume186
Intrest16377
Strike
122
122
Last Price2.13Aug 26, 2026
Change
0.2110.94%
Bid2.21
Ask2.3
volume516
Intrest2848
Last Price4.35Aug 26, 2026
Change
1.9230.62%
Bid3.95
Ask4.4
volume309
Intrest19494
Strike
123
123
Last Price2.69Aug 26, 2026
Change
0.4218.5%
Bid2.61
Ask2.78
volume683
Intrest528
Last Price3.65Aug 26, 2026
Change
2.136.52%
Bid3.55
Ask3.85
volume638
Intrest14879
Strike
124
124
Last Price3Aug 26, 2026
Change
0.3513.21%
Bid3
Ask3.25
volume262
Intrest831
Last Price3.15Aug 26, 2026
Change
1.8537%
Bid3.1
Ask3.35
volume2040
Intrest3280
Strike
125
125
Last Price3.62Aug 26, 2026
Change
0.5718.69%
Bid3.45
Ask3.8
volume584
Intrest4435
Last Price2.8Aug 26, 2026
Change
1.6537.08%
Bid2.71
Ask2.82
volume3135
Intrest1835
Strike
126
126
Last Price4.25Aug 26, 2026
Change
0.6518.06%
Bid4.1
Ask4.4
volume412
Intrest1073
Last Price2.43Aug 26, 2026
Change
1.5238.48%
Bid2.28
Ask2.44
volume4238
Intrest2977
Strike
127
127
Last Price5Aug 26, 2026
Change
0.9523.46%
Bid4.65
Ask5.15
volume308
Intrest1788
Last Price2.08Aug 26, 2026
Change
1.4641.24%
Bid1.94
Ask2.08
volume657
Intrest9948
Strike
128
128
Last Price5.5Aug 26, 2026
Change
0.919.57%
Bid5.3
Ask5.7
volume92
Intrest360
Last Price1.77Aug 26, 2026
Change
1.3843.81%
Bid1.69
Ask1.81
volume378
Intrest6464
Strike
129
129
Last Price6.63Aug 26, 2026
Change
1.4828.74%
Bid5.95
Ask6.5
volume24
Intrest145
Last Price1.53Aug 26, 2026
Change
1.2745.36%
Bid1.44
Ask1.55
volume4735
Intrest22587
Strike
130
130
Last Price6.75Aug 26, 2026
Change
0.9315.98%
Bid6.8
Ask7.15
volume126
Intrest478
Last Price1.3Aug 26, 2026
Change
1.1647.15%
Bid1.25
Ask1.34
volume271
Intrest920
Strike
131
131
Last Price7.9Aug 26, 2026
Change
1.421.54%
Bid7.45
Ask8
volume7
Intrest139
Last Price1.1Aug 26, 2026
Change
1.0147.87%
Bid1.05
Ask1.16
volume1126
Intrest2082
Strike
132
132
Last Price9Aug 26, 2026
Change
228.57%
Bid8.35
Ask8.9
volume226
Intrest313
Last Price1Aug 26, 2026
Change
0.9247.92%
Bid0.9
Ask0.99
volume155
Intrest2247
Strike
133
133
Last Price8.15Aug 25, 2026
Change
-0%
Bid9.1
Ask9.95
volume0
Intrest151
Last Price0.83Aug 26, 2026
Change
0.8249.7%
Bid0.77
Ask0.87
volume274
Intrest2770
Strike
134
134
Last Price10.83Aug 26, 2026
Change
2.2325.93%
Bid10.05
Ask10.7
volume18
Intrest104
Last Price0.71Aug 26, 2026
Change
0.7651.7%
Bid0.66
Ask0.74
volume484
Intrest3538
Strike
135
135
Last Price12Aug 26, 2026
Change
2.627.66%
Bid11
Ask11.5
volume8
Intrest134
Last Price0.63Aug 26, 2026
Change
0.7152.99%
Bid0.56
Ask0.66
volume54
Intrest600
Strike
136
136
Last Price10.4Aug 25, 2026
Change
-0%
Bid11.55
Ask12.85
volume0
Intrest62
Last Price0.52Aug 26, 2026
Change
0.6354.78%
Bid0.49
Ask0.58
volume47
Intrest901
Strike
137
137
Last Price13.6Aug 26, 2026
Change
2.724.77%
Bid12.45
Ask13.3
volume1
Intrest69
Last Price0.46Aug 26, 2026
Change
0.5654.9%
Bid0.42
Ask0.5
volume191
Intrest455
Strike
138
138
Last Price11.9Aug 25, 2026
Change
-0%
Bid13.05
Ask14.7
volume0
Intrest14
Last Price0.39Aug 26, 2026
Change
0.5156.67%
Bid0.35
Ask0.43
volume82
Intrest427
Strike
139
139
Last Price12.5Aug 25, 2026
Change
-0%
Bid14.35
Ask15.65
volume0
Intrest7
Last Price0.35Aug 26, 2026
Change
0.4355.13%
Bid0.31
Ask0.38
volume1318
Intrest4834
Strike
140
140
Last Price14Aug 25, 2026
Change
-0%
Bid15.3
Ask16.6
volume0
Intrest49
Last Price0.28Aug 26, 2026
Change
0.4260%
Bid0.26
Ask0.32
volume41
Intrest264
Strike
141
141
Last Price14.32Aug 25, 2026
Change
-0%
Bid16.25
Ask17.55
volume0
Intrest2
Last Price0.27Aug 26, 2026
Change
0.2951.79%
Bid0.22
Ask0.28
volume39
Intrest640
Strike
142
142
Last Price17.91Aug 26, 2026
Change
1.648.39%
Bid16.95
Ask18.2
volume4
Intrest1
Last Price0.2Aug 26, 2026
Change
0.3664.29%
Bid0.2
Ask0.25
volume28
Intrest299
Strike
143
143
Last Price18.82Aug 26, 2026
Change
0.311.62%
Bid17.95
Ask19.15
volume4
Intrest1
Last Price0.23Aug 26, 2026
Change
0.1742.5%
Bid0.15
Ask0.27
volume7
Intrest131
Strike
144
144
Last Price19.73Aug 26, 2026
Change
2.6315.38%
Bid19.1
Ask20.4
volume4
Intrest1
Last Price0.17Aug 26, 2026
Change
0.2458.54%
Bid0.15
Ask0.2
volume231
Intrest3223
Strike
145
145
Last Price20.72Aug 26, 2026
Change
2.3812.98%
Bid20.1
Ask21.3
volume4
Intrest110
Last Price0.17Aug 26, 2026
Change
0.2155.26%
Bid0.12
Ask0.18
volume20
Intrest120
Strike
146
146
Last Price21.71Aug 26, 2026
Change
1.869.37%
Bid21.2
Ask22.25
volume2
Intrest33
Last Price0.11Aug 26, 2026
Change
0.264.52%
Bid0.11
Ask0.16
volume2
Intrest52
Strike
147
147
Last Price22.68Aug 26, 2026
Change
0.281.22%
Bid22.15
Ask23.2
volume2
Intrest3
Last Price0.12Aug 26, 2026
Change
0.2163.64%
Bid0.09
Ask0.15
volume3
Intrest148
Strike
148
148
Last Price24.05Aug 24, 2026
Change
-0%
Bid22.75
Ask24.45
volume0
Intrest3
Last Price0.1Aug 26, 2026
Change
0.1560%
Bid0.01
Ask0.13
volume18
Intrest352
Strike
149
149
Last Price22.34Aug 25, 2026
Change
-0%
Bid23.45
Ask25.4
volume0
Intrest9
Last Price0.1Aug 26, 2026
Change
0.1356.52%
Bid0.09
Ask0.11
volume7483
Intrest6821
Strike
150
150
Last Price23.25Aug 25, 2026
Change
-0%
Bid24.45
Ask26.2
volume0
Intrest20
Last Price0.09Aug 26, 2026
Change
0.0847.06%
Bid0.05
Ask0.09
volume5
Intrest260
Strike
152.5
152.5
Last Price28.5Aug 24, 2026
Change
-0%
Bid27.4
Ask28.9
volume0
Intrest1
Last Price0.06Aug 26, 2026
Change
0.0650%
Bid0.05
Ask0.07
volume67
Intrest3446
Strike
155
155
Last Price31.35Aug 26, 2026
Change
4.4916.72%
Bid29.55
Ask31.4
volume1
Intrest25
Last Price0.03Aug 26, 2026
Change
0.0872.73%
Bid0.03
Ask0.12
volume5
Intrest49
Strike
157.5
157.5
Last Price31.25Aug 24, 2026
Change
-0%
Bid32.5
Ask33.85
volume0
Intrest3
Last Price0.05Aug 26, 2026
Change
0.0228.57%
Bid0.03
Ask0.05
volume149
Intrest3859
Strike
160
160
Last Price32.89Aug 24, 2026
Change
-0%
Bid35
Ask36.35
volume0
Intrest43
Last Price0.02Aug 26, 2026
Change
0.0360%
Bid0.02
Ask0.08
volume7
Intrest1748
Strike
165
165
Last Price67.42Aug 05, 2026
Change
-0%
Bid39.9
Ask41.35
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
0.0125%
Bid-
Ask0.03
volume261
Intrest3260
Strike
170
170
Last Price75.91Jul 28, 2026
Change
-0%
Bid44.5
Ask46.35
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.0250%
Bid0.01
Ask0.04
volume2
Intrest622
Strike
175
175
Last Price-
Change
-
Bid49.8
Ask51.25
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume6
Intrest1306
Strike
180
180
Last Price83.9Jul 28, 2026
Change
-0%
Bid54.9
Ask56.35
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid0.01
Ask0.03
volume64
Intrest3381
Strike
185
185
Last Price85.54Jul 10, 2026
Change
-0%
Bid59.65
Ask61.35
volume0
Intrest0