Quote for MSTR (MICROSTRATEGY INC CL A)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 160.00 | 42.00 | 42.00 | 27.38% | 11 | 0.73 |
| Jun 16 '28 160.00 | 58.63 | 58.63 | 38.23% | 20 | 0.72 |
| Dec 17 '27 150.00 | 51.03 | 47.66 | 31.08% | 14 | 0.72 |
| Sep 17 '27 155.00 | 43.10 | 43.10 | 28.10% | 11 | 0.72 |
| Dec 17 '27 160.00 | 47.35 | 47.35 | 30.87% | 14 | 0.72 |
| Jun 17 '27 155.00 | 36.30 | 36.30 | 23.67% | 8 | 0.71 |
| Sep 17 '27 150.00 | 44.83 | 41.46 | 27.03% | 11 | 0.71 |
| Apr 16 '27 160.00 | 29.20 | 29.20 | 19.04% | 6 | 0.71 |
| Jan 21 '28 160.00 | 49.00 | 49.00 | 31.95% | 15 | 0.71 |
| Dec 17 '27 155.00 | 48.50 | 48.50 | 31.62% | 14 | 0.71 |
| Jun 17 '27 160.00 | 34.05 | 34.05 | 22.20% | 8 | 0.71 |
| Jun 17 '27 150.00 | 37.77 | 34.40 | 22.43% | 8 | 0.70 |
| Jan 21 '28 155.00 | 50.50 | 50.50 | 32.93% | 15 | 0.70 |
| Jan 21 '28 150.00 | 52.25 | 48.88 | 31.87% | 15 | 0.70 |
| Jun 16 '28 155.00 | 58.96 | 58.96 | 38.44% | 20 | 0.70 |
| Apr 16 '27 150.00 | 32.55 | 29.18 | 19.03% | 6 | 0.70 |
| Apr 16 '27 155.00 | 30.40 | 30.40 | 19.82% | 6 | 0.69 |
| Jun 16 '28 150.00 | 60.05 | 56.68 | 36.96% | 20 | 0.69 |
| Mar 19 '27 155.00 | 27.65 | 27.65 | 18.03% | 5 | 0.69 |
| Mar 19 '27 160.00 | 25.69 | 25.69 | 16.75% | 5 | 0.69 |
| Mar 19 '27 150.00 | 29.71 | 26.34 | 17.17% | 5 | 0.69 |
| Jan 15 '27 150.00 | 23.43 | 20.06 | 13.08% | 3 | 0.68 |
| Dec 15 '28 160.00 | 65.98 | 65.98 | 43.02% | 26 | 0.68 |
| Jan 15 '27 160.00 | 19.05 | 19.05 | 12.42% | 3 | 0.68 |
| Jan 19 '29 160.00 | 67.55 | 67.55 | 44.04% | 27 | 0.68 |
| Dec 15 '28 155.00 | 67.20 | 67.20 | 43.82% | 26 | 0.68 |
| Jan 19 '29 155.00 | 69.00 | 69.00 | 44.99% | 27 | 0.68 |
| Dec 18 '26 155.00 | 17.55 | 17.55 | 11.44% | 2 | 0.67 |
| Jan 15 '27 155.00 | 20.79 | 20.79 | 13.56% | 3 | 0.67 |
| Nov 20 '26 155.00 | 13.45 | 13.45 | 8.77% | 1 | 0.67 |
| Nov 20 '26 160.00 | 11.40 | 11.40 | 7.43% | 1 | 0.67 |
| Nov 20 '26 150.00 | 15.75 | 12.38 | 8.07% | 1 | 0.67 |
| Dec 15 '28 150.00 | 68.00 | 64.63 | 42.14% | 26 | 0.67 |
| Dec 18 '26 160.00 | 15.25 | 15.25 | 9.94% | 2 | 0.66 |
| Jan 19 '29 150.00 | 69.47 | 66.10 | 43.10% | 27 | 0.66 |
| Dec 18 '26 150.00 | 19.38 | 16.01 | 10.44% | 2 | 0.66 |
| Oct 16 '26 160.00 | 3.50 | 3.50 | 2.28% | 0 | 0.64 |
| Oct 16 '26 157.50 | 4.31 | 4.31 | 2.81% | 0 | 0.63 |
| Oct 16 '26 150.00 | 7.80 | 4.43 | 2.89% | 0 | 0.63 |
| Oct 16 '26 155.00 | 5.28 | 5.28 | 3.44% | 0 | 0.63 |