MSTR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

145.16

Change

+3.76

Open

139.60

Previous

141.40

High

145.29

Low

138.67

Bid

-

Ask

-

Volume

11,557,960

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.756

Hist Vol

0.794

Opt Volume

223,520

Open Int

2,460,295

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261030C00143000	5.70	5.85	5.80	3.62	1,181	1,035	W	143.00	MSTR 261030P00143000	3.45	3.55	3.50	1.46	226	1,887	W
MSTR 261030C00144000	5.20	5.30	5.25	3.02	1,090	753	W	144.00	MSTR 261030P00144000	3.90	4.05	3.95	1.86	544	1,604	W
MSTR 261030C00145000	4.65	4.80	4.70	2.49	4,249	4,269	W	145.00	MSTR 261030P00145000	4.40	4.50	4.53	2.32	682	2,355	W
MSTR 261030C00146000	4.20	4.35	4.25	2.02	1,437	1,161	W	146.00	MSTR 261030P00146000	4.95	5.10	5.65	2.85	121	908	W
MSTR 261030C00147000	3.80	3.90	3.81	1.61	5,570	6,295	W	147.00	MSTR 261030P00147000	5.45	5.60	5.60	3.45	129	746	W
MSTR 261030C00148000	3.35	3.50	3.45	1.27	2,792	1,863	W	148.00	MSTR 261030P00148000	6.05	6.25	6.40	4.11	114	1,065	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261106C00143000	8.05	8.75	8.31	8.03	309	171	W	143.00	MSTR 261106P00143000	6.05	6.20	6.20	5.60	391	189	W
MSTR 261106C00144000	7.65	8.30	7.85	7.51	70	165	W	144.00	MSTR 261106P00144000	6.50	7.05	6.98	6.08	18	121	W
MSTR 261106C00145000	7.45	8.40	7.65	7.01	409	400	W	145.00	MSTR 261106P00145000	7.05	7.45	7.62	6.58	26	729	W
MSTR 261106C00146000	6.70	7.25	6.85	6.54	187	406	W	146.00	MSTR 261106P00146000	7.55	8.25	7.70	7.10	15	87	W
MSTR 261106C00147000	6.50	6.80	6.65	6.08	297	393	W	147.00	MSTR 261106P00147000	8.10	8.85	10.46	7.65	4	95	W
MSTR 261106C00148000	5.85	6.45	5.88	5.66	303	335	W	148.00	MSTR 261106P00148000	8.50	10.20	12.40	8.22	4	120	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261113C00143000	9.85	10.85	8.45	10.84	161	203	W	143.00	MSTR 261113P00143000	7.40	8.45	10.42	7.75	13	218	W
MSTR 261113C00144000	9.35	10.20	9.70	10.33	34	779	W	144.00	MSTR 261113P00144000	8.10	8.95	11.50	8.23	4	213	W
MSTR 261113C00145000	9.15	9.65	9.15	9.84	161	566	W	145.00	MSTR 261113P00145000	8.75	9.45	9.00	8.73	74	1,715	W
MSTR 261113C00146000	8.40	9.20	7.20	9.36	33	150	W	146.00	MSTR 261113P00146000	9.10	10.00	12.22	9.25	5	129	W
MSTR 261113C00147000	7.95	8.90	6.75	8.90	163	194	W	147.00	MSTR 261113P00147000	9.55	10.55	12.52	9.78	0	125	W
MSTR 261113C00148000	7.50	8.30	6.55	8.46	32	226	W	148.00	MSTR 261113P00148000	10.15	11.10	13.35	10.34	0	127	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261120C00143000	11.90	12.05	11.90	13.31	138	178	S	143.00	MSTR 261120P00143000	9.25	9.40	9.50	9.15	83	242	S
MSTR 261120C00144000	11.40	11.55	11.40	12.80	227	173	S	144.00	MSTR 261120P00144000	9.75	9.85	10.10	9.63	46	180	S
MSTR 261120C00145000	10.90	11.10	10.75	12.31	310	3,639	S	145.00	MSTR 261120P00145000	10.25	10.40	10.67	10.12	262	4,210	S
MSTR 261120C00146000	10.45	10.60	9.30	11.83	77	421	S	146.00	MSTR 261120P00146000	10.75	11.55	11.22	10.63	53	250	S
MSTR 261120C00147000	9.90	10.10	8.25	11.37	165	434	S	147.00	MSTR 261120P00147000	10.75	11.45	13.55	11.15	63	217	S
MSTR 261120C00148000	9.50	9.65	9.25	10.92	111	414	S	148.00	MSTR 261120P00148000	11.30	12.20	14.48	11.69	5	292	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261127C00135000	16.85	17.80	17.02	20.18	10	98	W	135.00	MSTR 261127P00135000	6.65	7.25	7.40	6.76	651	1,616	W
MSTR 261127C00140000	13.95	15.00	14.20	17.28	124	293	W	140.00	MSTR 261127P00140000	8.75	9.40	9.45	8.73	242	1,723	W
MSTR 261127C00145000	11.40	12.40	11.80	14.69	211	663	W	145.00	MSTR 261127P00145000	11.15	11.85	11.60	11.02	165	1,456	W
MSTR 261127C00150000	9.35	10.00	9.65	12.39	211	523	W	150.00	MSTR 261127P00150000	13.90	14.65	17.45	13.60	1	917	W
MSTR 261127C00155000	7.85	8.05	7.80	10.38	50	687	W	155.00	MSTR 261127P00155000	16.80	18.30	19.30	16.47	43	594	W
MSTR 261127C00160000	6.00	6.80	6.20	8.64	132	425	W	160.00	MSTR 261127P00160000	20.15	22.55	21.87	19.61	47	797	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261204C00135000	18.10	19.00	16.85	22.54	3	17	W	135.00	MSTR 261204P00135000	7.75	8.55	8.40	7.37	208	368	W
MSTR 261204C00140000	15.25	16.20	13.85	19.66	24	81	W	140.00	MSTR 261204P00140000	9.90	10.65	10.80	9.32	180	422	W
MSTR 261204C00145000	12.70	13.75	11.15	17.06	17	43	W	145.00	MSTR 261204P00145000	12.35	13.10	13.36	11.53	160	374	W
MSTR 261204C00150000	10.65	11.50	10.90	14.73	29	86	W	150.00	MSTR 261204P00150000	14.95	15.95	17.90	14.01	3	16	W
MSTR 261204C00155000	8.70	9.50	7.23	12.65	1	43	W	155.00	MSTR 261204P00155000	18.00	19.40	21.75	16.74	40	221	W
MSTR 261204C00160000	7.10	8.10	6.60	10.81	6	364	W	160.00	MSTR 261204P00160000	21.30	22.45	25.42	19.72	55	220	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTR 261218C00135000	20.20	21.45	19.25	27.51	21	1,003	S	135.00	MSTR 261218P00135000	9.75	10.25	10.14	7.87	64	3,105	S
MSTR 261218C00140000	17.60	18.55	17.70	24.66	3,144	1,579	S	140.00	MSTR 261218P00140000	11.95	12.55	13.47	9.67	58	3,167	S
MSTR 261218C00145000	15.45	15.90	15.68	22.03	123	1,789	S	145.00	MSTR 261218P00145000	14.45	14.90	17.05	11.69	70	1,759	S
MSTR 261218C00150000	13.00	14.20	13.16	19.62	287	4,914	S	150.00	MSTR 261218P00150000	17.25	17.70	17.46	13.93	34	4,223	S
MSTR 261218C00155000	11.10	11.70	11.05	17.42	234	1,770	S	155.00	MSTR 261218P00155000	20.20	20.95	22.45	16.38	71	2,163	S
MSTR 261218C00160000	9.70	10.05	9.85	15.42	527	13,057	S	160.00	MSTR 261218P00160000	23.50	23.90	24.10	19.03	231	12,584	S

Below are few quick-links for most popular options chains: