Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MSTR
MicroStrategy Inc
stock NASDAQ

Market Open
Jul 16, 2025 12:09:08 PM EDT
452.00USD+2.191%(+9.69)5,339,403
428.00Bid   465.00Ask   37.00Spread
Pre-market
Jul 16, 2025 9:28:30 AM EDT
448.66USD+1.436%(+6.35)262,191
After-hours
Jul 15, 2025 4:58:30 PM EDT
440.66USD-0.305%(-1.35)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027

ITM/OTM for Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,04512,63870227,113


MSTR Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Aug 1, 2025 Exp. - Max Pain @ $415.00

Puts
Calls


MSTR Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910.00 C00%0MSTR250801C00910000
900.00 C00%0MSTR250801C00900000
890.00 C00%0MSTR250801C00890000
880.00 C00%0MSTR250801C00880000
870.00 C00%0MSTR250801C00870000
860.00 C00%0MSTR250801C00860000
850.00 C00%0MSTR250801C00850000
840.00 C00%0MSTR250801C00840000
830.00 C00%0MSTR250801C00830000
820.00 C00%0MSTR250801C00820000
810.00 C00%0MSTR250801C00810000
800.00 C00%0MSTR250801C00800000
790.00 C00%0MSTR250801C00790000
780.00 C00%0MSTR250801C00780000
770.00 C00%0MSTR250801C00770000
760.00 C00%0MSTR250801C00760000
750.00 C00%0MSTR250801C00750000
740.00 C0.22-21.43%5740307-15MSTR250801C00740000
730.00 C0.31-11.43%161707-14MSTR250801C00730000
720.00 C0.25-37.50%3907-15MSTR250801C00720000
710.00 C0.470%1107-11MSTR250801C00710000
700.00 C0.49+16.67%10543507-15MSTR250801C00700000
690.00 C0.49+2.08%41007-15MSTR250801C00690000
680.00 C0.80+33.33%151506-30MSTR250801C00680000
670.00 C0.55+19.57%6511607-14MSTR250801C00670000
660.00 C0.54-5.26%11207-15MSTR250801C00660000
650.00 C0.50-23.08%3822107-15MSTR250801C00650000
640.00 C0.78-8.24%5010407-15MSTR250801C00640000
630.00 C0.74-54.04%91307-15MSTR250801C00630000
620.00 C0.76-15.56%68807-15MSTR250801C00620000
610.00 C1.10+13.40%115707-15MSTR250801C00610000
600.00 C0.96-29.41%18056707-15MSTR250801C00600000
590.00 C1.48-30.84%194707-15MSTR250801C00590000
580.00 C1.22-35.11%569007-15MSTR250801C00580000
575.00 C1.28-36.63%104807-15MSTR250801C00575000
570.00 C1.47-25.00%14314907-15MSTR250801C00570000
565.00 C1.84-22.36%18607-15MSTR250801C00565000
560.00 C1.77-19.55%336607-15MSTR250801C00560000
555.00 C2.00-12.28%145007-15MSTR250801C00555000
550.00 C1.91-27.10%18041607-15MSTR250801C00550000
545.00 C2.08-35.40%50312407-15MSTR250801C00545000
540.00 C2.40-28.36%22549207-15MSTR250801C00540000
535.00 C2.56-32.63%427607-15MSTR250801C00535000
530.00 C2.60-35.00%4144307-15MSTR250801C00530000
525.00 C3.00-26.83%6928707-15MSTR250801C00525000
520.00 C3.43-23.78%10556007-15MSTR250801C00520000
515.00 C4.10-24.77%815807-15MSTR250801C00515000
510.00 C4.20-28.21%9022807-15MSTR250801C00510000
505.00 C4.71-28.64%9827507-15MSTR250801C00505000
500.00 C4.90-32.69%1,2282,15507-15MSTR250801C00500000
495.00 C6.35-22.56%7027207-15MSTR250801C00495000
490.00 C6.55-27.22%9130107-15MSTR250801C00490000
485.00 C7.05-23.95%6523907-15MSTR250801C00485000
480.00 C8.38-26.17%15252607-15MSTR250801C00480000
475.00 C9.04-28.37%15426307-15MSTR250801C00475000
472.50 C00%0MSTR250801C00472500
470.00 C10.01-27.67%22650407-15MSTR250801C00470000
467.50 C00%0MSTR250801C00467500
465.00 C11.53-26.56%15960607-15MSTR250801C00465000
462.50 C00%0MSTR250801C00462500
460.00 C13.00-25.71%5121,50907-15MSTR250801C00460000
457.50 C00%0MSTR250801C00457500
455.00 C14.90-23.82%29140007-15MSTR250801C00455000
452.50 C00%0MSTR250801C00452500
450.00 C16.60-24.55%1,4711,75407-15MSTR250801C00450000
447.50 C00%0MSTR250801C00447500
445.00 C18.75-23.47%71881907-15MSTR250801C00445000
442.50 C00%0MSTR250801C00442500
440.00 C21.77-20.11%21576707-15MSTR250801C00440000
437.50 C00%0MSTR250801C00437500
435.00 C24.80-17.61%601,00107-15MSTR250801C00435000
432.50 C00%0MSTR250801C00432500
430.00 C27.72-16.00%13760007-15MSTR250801C00430000
427.50 C00%0MSTR250801C00427500
425.00 C29.50-14.12%6134307-15MSTR250801C00425000
420.00 C34.31-14.76%631,57907-15MSTR250801C00420000
417.50 C39.01+2.85%1407-15MSTR250801C00417500
415.00 C38.50-12.82%12426207-15MSTR250801C00415000
410.00 C40.50-15.01%11646907-15MSTR250801C00410000
405.00 C46.35-10.31%2631307-15MSTR250801C00405000
400.00 C48.55-12.99%14365707-15MSTR250801C00400000
395.00 C55.01-9.75%1718507-15MSTR250801C00395000
390.00 C57.64-8.33%1119107-15MSTR250801C00390000
385.00 C72.11+10.36%217007-15MSTR250801C00385000
380.00 C69.00-5.67%12761907-15MSTR250801C00380000
375.00 C73.00-4.82%510307-15MSTR250801C00375000
370.00 C81.10+6.00%217907-15MSTR250801C00370000
365.00 C84.45+26.04%344407-14MSTR250801C00365000
360.00 C77.15+20.60%3110307-11MSTR250801C00360000
355.00 C94.94+38.46%47607-14MSTR250801C00355000
350.00 C98.80-0.99%118907-15MSTR250801C00350000
345.00 C103.73+23.30%54207-14MSTR250801C00345000
340.00 C118.62+4.21%12007-15MSTR250801C00340000
335.00 C73.05+22.79%2307-09MSTR250801C00335000
330.00 C124.93+8.63%31107-15MSTR250801C00330000
325.00 C127.73+12.94%11007-15MSTR250801C00325000
320.00 C110.15+22.39%105107-11MSTR250801C00320000
315.00 C119.07+63.78%32307-11MSTR250801C00315000
310.00 C135.89+63.33%1307-15MSTR250801C00310000
305.00 C97.85+24.95%2707-08MSTR250801C00305000
300.00 C150.10+8.05%86507-14MSTR250801C00300000
295.00 C116.44+33.35%4307-03MSTR250801C00295000
290.00 C130.210%1107-10MSTR250801C00290000
285.00 C98.81+6.57%1207-01MSTR250801C00285000
280.00 C174.44+11.06%1307-15MSTR250801C00280000
275.00 C107.990%1107-01MSTR250801C00275000
270.00 C166.600%1107-11MSTR250801C00270000
265.00 C168.75+18.96%43007-11MSTR250801C00265000
260.00 C195.77+21.11%1407-15MSTR250801C00260000
255.00 C139.62+0.45%1106-27MSTR250801C00255000
250.00 C179.940%131307-11MSTR250801C00250000
245.00 C00%0MSTR250801C00245000
240.00 C180.810%2107-10MSTR250801C00240000
235.00 C139.140%1006-18MSTR250801C00235000
230.00 C220.800%1107-14MSTR250801C00230000
225.00 C00%0MSTR250801C00225000
220.00 C00%0MSTR250801C00220000
210.00 C240.22+0.53%101207-15MSTR250801C00210000
200.00 C198.800%2207-08MSTR250801C00200000
190.00 C00%0MSTR250801C00190000
180.00 C00%0MSTR250801C00180000
170.00 C00%0MSTR250801C00170000
160.00 C00%0MSTR250801C00160000
150.00 C00%0MSTR250801C00150000
140.00 C309.000%8807-14MSTR250801C00140000
130.00 C00%0MSTR250801C00130000
120.00 C00%0MSTR250801C00120000
Puts
StrikePriceChangeVolOILastContract Name
910.00 P00%0MSTR250801P00910000
900.00 P00%0MSTR250801P00900000
890.00 P00%0MSTR250801P00890000
880.00 P00%0MSTR250801P00880000
870.00 P00%0MSTR250801P00870000
860.00 P00%0MSTR250801P00860000
850.00 P00%0MSTR250801P00850000
840.00 P00%0MSTR250801P00840000
830.00 P00%0MSTR250801P00830000
820.00 P00%0MSTR250801P00820000
810.00 P00%0MSTR250801P00810000
800.00 P00%0MSTR250801P00800000
790.00 P00%0MSTR250801P00790000
780.00 P00%0MSTR250801P00780000
770.00 P00%0MSTR250801P00770000
760.00 P00%0MSTR250801P00760000
750.00 P00%0MSTR250801P00750000
740.00 P00%0MSTR250801P00740000
730.00 P00%0MSTR250801P00730000
720.00 P00%0MSTR250801P00720000
710.00 P00%0MSTR250801P00710000
700.00 P00%0MSTR250801P00700000
690.00 P00%0MSTR250801P00690000
680.00 P00%0MSTR250801P00680000
670.00 P00%0MSTR250801P00670000
660.00 P00%0MSTR250801P00660000
650.00 P206.500%1107-14MSTR250801P00650000
640.00 P00%0MSTR250801P00640000
630.00 P186.600%3307-14MSTR250801P00630000
620.00 P176.650%1107-14MSTR250801P00620000
610.00 P00%0MSTR250801P00610000
600.00 P156.85-12.66%16707-14MSTR250801P00600000
590.00 P147.00-13.69%2307-14MSTR250801P00590000
580.00 P158.730%404007-10MSTR250801P00580000
575.00 P00%0MSTR250801P00575000
570.00 P127.400%1107-14MSTR250801P00570000
565.00 P00%0MSTR250801P00565000
560.00 P00%0MSTR250801P00560000
555.00 P00%0MSTR250801P00555000
550.00 P103.90-28.19%14207-14MSTR250801P00550000
545.00 P153.70-13.77%1106-27MSTR250801P00545000
540.00 P95.40-29.25%1207-14MSTR250801P00540000
535.00 P93.75-7.95%153007-14MSTR250801P00535000
530.00 P106.25-4.67%151607-11MSTR250801P00530000
525.00 P97.850%181807-11MSTR250801P00525000
520.00 P87.28-13.88%33307-11MSTR250801P00520000
515.00 P111.950%1107-09MSTR250801P00515000
510.00 P00%0MSTR250801P00510000
505.00 P62.30-48.08%22007-15MSTR250801P00505000
500.00 P52.83-6.86%223207-15MSTR250801P00500000
495.00 P52.50-50.42%83007-15MSTR250801P00495000
490.00 P48.920%1107-14MSTR250801P00490000
485.00 P57.150%151507-11MSTR250801P00485000
480.00 P41.00-0.12%11807-15MSTR250801P00480000
475.00 P36.95-28.94%205407-14MSTR250801P00475000
472.50 P00%0MSTR250801P00472500
470.00 P33.68-44.28%11107-15MSTR250801P00470000
467.50 P00%0MSTR250801P00467500
465.00 P31.08+3.60%156407-15MSTR250801P00465000
462.50 P00%0MSTR250801P00462500
460.00 P27.93+2.68%4016407-15MSTR250801P00460000
457.50 P00%0MSTR250801P00457500
455.00 P24.75+10.24%453407-15MSTR250801P00455000
452.50 P00%0MSTR250801P00452500
450.00 P21.50+9.69%43132607-15MSTR250801P00450000
447.50 P00%0MSTR250801P00447500
445.00 P20.00+16.75%23416007-15MSTR250801P00445000
442.50 P00%0MSTR250801P00442500
440.00 P17.65+18.62%40957707-15MSTR250801P00440000
437.50 P00%0MSTR250801P00437500
435.00 P15.30+19.53%7913807-15MSTR250801P00435000
432.50 P00%0MSTR250801P00432500
430.00 P12.40+12.42%28794507-15MSTR250801P00430000
427.50 P00%0MSTR250801P00427500
425.00 P11.40+18.75%14413807-15MSTR250801P00425000
420.00 P9.05+12.42%8091807-15MSTR250801P00420000
417.50 P7.45-16.76%674507-15MSTR250801P00417500
415.00 P8.45+21.58%13624707-15MSTR250801P00415000
410.00 P7.25+20.83%1891,66007-15MSTR250801P00410000
405.00 P6.05+18.63%8719007-15MSTR250801P00405000
400.00 P5.25+17.98%9781,47707-15MSTR250801P00400000
395.00 P4.35+11.54%80826807-15MSTR250801P00395000
390.00 P3.94+15.54%7581,52607-15MSTR250801P00390000
385.00 P3.29+2.81%11539507-15MSTR250801P00385000
380.00 P3.07+12.45%1,00449207-15MSTR250801P00380000
375.00 P2.52+0.80%19542207-15MSTR250801P00375000
370.00 P2.38+5.31%4246607-15MSTR250801P00370000
365.00 P2.11+0.48%2821207-15MSTR250801P00365000
360.00 P2.04+4.08%5247207-15MSTR250801P00360000
355.00 P1.92+4.92%4420207-15MSTR250801P00355000
350.00 P1.83+5.78%5981,80807-15MSTR250801P00350000
345.00 P1.66-1.19%1153307-15MSTR250801P00345000
340.00 P1.40-12.50%5722107-15MSTR250801P00340000
335.00 P1.48-3.27%9920207-15MSTR250801P00335000
330.00 P1.42-3.40%7836207-15MSTR250801P00330000
325.00 P1.45+2.11%2247507-15MSTR250801P00325000
320.00 P1.30-5.11%2748207-15MSTR250801P00320000
315.00 P1.24-6.77%2521007-15MSTR250801P00315000
310.00 P1.16-5.69%6537107-15MSTR250801P00310000
305.00 P1.13-16.30%922907-15MSTR250801P00305000
300.00 P1.09-3.54%4272,91807-15MSTR250801P00300000
295.00 P1.01-10.62%17630207-15MSTR250801P00295000
290.00 P1.040.00%11531507-15MSTR250801P00290000
285.00 P0.93-7.00%13116807-15MSTR250801P00285000
280.00 P0.90-6.25%15227807-15MSTR250801P00280000
275.00 P0.78-12.36%21224307-15MSTR250801P00275000
270.00 P0.80-9.09%310107-15MSTR250801P00270000
265.00 P0.74-7.50%24507-15MSTR250801P00265000
260.00 P0.68-11.69%14124907-15MSTR250801P00260000
255.00 P0.59-19.18%1614407-15MSTR250801P00255000
250.00 P0.58-13.43%3622,37707-15MSTR250801P00250000
245.00 P0.49-31.94%2671007-15MSTR250801P00245000
240.00 P0.54-6.90%2712107-15MSTR250801P00240000
235.00 P0.49-19.67%116207-15MSTR250801P00235000
230.00 P0.46-14.81%8018707-15MSTR250801P00230000
225.00 P0.42-19.23%8816607-15MSTR250801P00225000
220.00 P0.33-28.26%4335807-15MSTR250801P00220000
210.00 P0.34-24.44%1116007-15MSTR250801P00210000
200.00 P0.24-20.00%33280107-15MSTR250801P00200000
190.00 P0.26-48.00%4312207-14MSTR250801P00190000
180.00 P0.17-29.17%154907-15MSTR250801P00180000
170.00 P0.17+6.25%325707-15MSTR250801P00170000
160.00 P0.15-37.50%44407-14MSTR250801P00160000
150.00 P0.10-16.67%7374607-15MSTR250801P00150000
140.00 P0.53-24.29%4507-01MSTR250801P00140000
130.00 P0.110%2107-14MSTR250801P00130000
120.00 P0.05-68.75%21507-15MSTR250801P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC