Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MSTR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MSTR MICROSTRATEGY INC CL A   0.718 1.015 746.02 27.50

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 26.10 29.40 28.00 33.03 19 53  W   735 MSTR 16.20 19.70 19.50 22.01 8 6  W  
MSTR 22.30 28.10 27.65 30.38 74 104  W   740 MSTR 18.90 22.60 20.41 24.35 31 74  W  
MSTR 22.10 25.30 24.24 27.86 40 22  W   745 MSTR 21.60 24.40 22.91 26.84 11 91  W  
MSTR 19.30 22.80 21.00 25.50 268 374  W   750 MSTR 24.20 26.60 25.00 29.47 36 92  W  
MSTR 16.90 24.30 20.57 24.37 4 0  W   752.5 MSTR 24.30 29.40 56.22 30.85 0 1  W  
MSTR 17.40 21.50 20.07 23.28 42 58  W   755 MSTR 27.10 30.30 26.90 32.25 1 28  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 38.50 42.20 42.00 55.28 6 7  W   735 MSTR 28.10 30.90 41.21 44.22 0 1  W  
MSTR 35.60 39.00 43.17 52.81 7 11  W   740 MSTR 28.70 33.00 34.50 46.75 53 6  W  
MSTR 33.70 37.20 38.72 50.42 25 6  W   745 MSTR 33.50 36.70 35.59 49.36 63 3  W  
MSTR 30.40 34.80 32.80 48.11 48 22  W   750 MSTR 35.00 39.20 37.00 52.05 7 25  W  
MSTR 28.60 34.60 0.00 46.99 0 0  W   752.5 MSTR 35.20 41.70 40.60 53.42 2 0  W  
MSTR 29.40 32.70 30.57 45.88 12 10  W   755 MSTR 38.00 42.10 41.70 54.82 4 3  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 44.70 51.30 52.77 70.28 8 0  W   735 MSTR 34.40 40.30 36.85 59.13 10 0  W  
MSTR 44.70 49.20 49.27 67.89 5 9  W   740 MSTR 36.00 44.10 53.35 61.75 0 13  W  
MSTR 40.10 46.90 0.00 65.57 0 0  W   745 MSTR 41.50 46.80 60.00 64.42 0 1  W  
MSTR 38.30 44.90 44.00 63.30 2 5  W   750 MSTR 41.00 48.90 49.36 67.15 0 14  W  
MSTR 36.20 43.60 39.20 61.10 0 1  W   755 MSTR 44.00 52.80 52.00 69.95 0 3  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 54.70 58.70 57.10 82.40 0 5  S   735 MSTR 44.40 48.10 50.35 71.13 1 10  S  
MSTR 52.80 56.20 53.58 80.07 4 58  S   740 MSTR 47.70 50.20 49.90 73.80 0 9  S  
MSTR 50.40 53.50 56.00 77.79 10 1  S   745 MSTR 49.80 53.00 63.10 76.51 0 2  S  
MSTR 46.00 51.80 51.00 75.56 81 169  S   750 MSTR 52.40 55.70 53.88 79.28 1 36  S  
MSTR 45.80 50.10 38.80 73.39 0 14  S   755 MSTR 55.60 58.20 69.70 82.11 0 12  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 58.50 66.60 63.00 92.85 1 17  W   735 MSTR 47.50 54.90 64.25 81.41 0 1  W  
MSTR 56.60 64.10 62.50 90.57 0 3  W   740 MSTR 52.80 57.50 0.00 84.12 0 0  W  
MSTR 54.70 60.70 57.10 88.33 9 1  W   745 MSTR 53.90 59.80 0.00 86.88 0 0  W  
MSTR 53.40 58.40 45.88 86.13 0 21  W   750 MSTR 56.30 63.40 61.00 89.68 1 7  W  
MSTR 50.50 58.40 55.12 83.98 0 11  W   755 MSTR 60.70 65.90 0.00 92.53 0 0  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 66.30 73.90 71.51 102.19 1 1  W   735 MSTR 55.40 64.50 0.00 90.53 0 0  W  
MSTR 64.40 71.70 71.44 99.94 3 6  W   740 MSTR 58.40 65.00 64.10 93.28 1 0  W  
MSTR 61.60 68.90 0.00 97.73 0 0  W   745 MSTR 61.10 69.30 0.00 96.07 0 0  W  
MSTR 60.00 66.70 62.80 95.56 1 0  W   750 MSTR 64.10 71.50 69.00 98.89 2 0  W  
MSTR 57.40 64.60 0.00 93.44 0 0  W   755 MSTR 66.50 74.60 0.00 101.76 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 79.50 84.30 84.55 116.39 9 28  S   740 MSTR 74.80 78.50 76.10 109.17 1 91  S  
MSTR 73.80 79.70 79.24 112.12 22 199  S   750 MSTR 80.30 84.20 82.00 114.89 2 27  S  


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


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.