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

At Close
Jul 15, 2025 4:00:07 PM EDT
442.01USD-1.998%(-9.01)14,207,252
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 15, 2025 9:28:30 AM EDT
445.36USD-1.255%(-5.66)407,006
After-hours
Jul 15, 2025 4:58:30 PM EDT
440.66USD-0.305%(-1.35)289,052
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, 2027Dec 17, 2027

ITM/OTM for Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,3626,95145927,992


MSTR Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Aug 8, 2025 Exp. - Max Pain @ $415.00

Puts
Calls


MSTR Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C0.60+5.26%132207-14MSTR250808C00740000
730 C0.800%909007-11MSTR250808C00730000
720 C1.39+131.67%41207-02MSTR250808C00720000
710 C0.56-79.93%305707-10MSTR250808C00710000
700 C0.89+21.92%2410907-14MSTR250808C00700000
690 C1.05+23.53%1114307-14MSTR250808C00690000
680 C1.02-7.27%2510307-14MSTR250808C00680000
670 C1.15+2.68%2207-14MSTR250808C00670000
660 C1.30+91.18%102107-14MSTR250808C00660000
650 C1.31+14.91%506407-14MSTR250808C00650000
640 C1.66+0.61%3507-14MSTR250808C00640000
630 C1.750%1005007-14MSTR250808C00630000
620 C2.52+103.23%1707-14MSTR250808C00620000
610 C2.63+46.11%6507-14MSTR250808C00610000
600 C2.26+7.62%11512207-14MSTR250808C00600000
590 C2.40+15.38%51407-14MSTR250808C00590000
580 C3.93+70.87%106907-14MSTR250808C00580000
575 C3.30+88.57%139807-14MSTR250808C00575000
570 C3.55+4.72%75407-14MSTR250808C00570000
565 C3.92+5.95%2110707-14MSTR250808C00565000
560 C3.30-1.49%324707-14MSTR250808C00560000
555 C4.05+28.57%312507-14MSTR250808C00555000
550 C4.78+39.36%22427607-14MSTR250808C00550000
545 C5.00+42.86%479407-14MSTR250808C00545000
540 C5.55+40.51%80262907-14MSTR250808C00540000
535 C6.15+41.38%164507-14MSTR250808C00535000
530 C6.55+39.36%5511607-14MSTR250808C00530000
525 C6.46+31.03%5217207-14MSTR250808C00525000
520 C7.22+46.15%315707-14MSTR250808C00520000
515 C8.40+46.09%367507-14MSTR250808C00515000
510 C8.75+40.00%7614307-14MSTR250808C00510000
505 C9.15+38.85%487607-14MSTR250808C00505000
500 C10.60+41.33%48650007-14MSTR250808C00500000
495 C11.60+22.62%458607-14MSTR250808C00495000
490 C11.70+32.50%36738407-14MSTR250808C00490000
485 C12.27+31.23%5820407-14MSTR250808C00485000
480 C14.60+50.52%6828907-14MSTR250808C00480000
475 C15.48+37.60%17837607-14MSTR250808C00475000
470 C18.06+49.63%17814207-14MSTR250808C00470000
465 C19.90+48.51%1,04876307-14MSTR250808C00465000
460 C21.80+51.49%26228107-14MSTR250808C00460000
455 C24.00+47.24%12925407-14MSTR250808C00455000
450 C25.35+38.52%50534207-14MSTR250808C00450000
445 C28.54+40.31%39812107-14MSTR250808C00445000
440 C29.25+27.17%12424507-14MSTR250808C00440000
435 C34.16+36.42%24529407-14MSTR250808C00435000
430 C37.25+35.70%5116607-14MSTR250808C00430000
425 C36.35+38.69%5217807-14MSTR250808C00425000
420 C41.70+37.53%12537507-14MSTR250808C00420000
415 C44.35+34.39%251,67207-14MSTR250808C00415000
410 C51.16+44.11%7330507-14MSTR250808C00410000
405 C51.25+26.54%428307-14MSTR250808C00405000
400 C58.41+35.84%49159907-14MSTR250808C00400000
395 C62.68+27.29%55707-14MSTR250808C00395000
390 C65.25+30.50%24507-14MSTR250808C00390000
385 C67.42+22.58%84807-14MSTR250808C00385000
380 C81.00+39.92%11807-14MSTR250808C00380000
375 C83.05+67.95%2807-14MSTR250808C00375000
370 C65.32+18.33%74907-11MSTR250808C00370000
365 C74.68+21.53%37107-11MSTR250808C00365000
360 C67.31+38.36%1783307-10MSTR250808C00360000
355 C56.95+23.32%2407-07MSTR250808C00355000
350 C90.59+49.32%1907-11MSTR250808C00350000
345 C90.64+23.24%1507-11MSTR250808C00345000
340 C112.25+17.23%21607-14MSTR250808C00340000
335 C74.98-6.25%101007-09MSTR250808C00335000
330 C71.63-8.86%1407-08MSTR250808C00330000
325 C00%0MSTR250808C00325000
320 C101.230%4407-10MSTR250808C00320000
315 C00%0MSTR250808C00315000
310 C94.20-2.18%2307-08MSTR250808C00310000
305 C00%0MSTR250808C00305000
300 C91.45+15.69%553207-02MSTR250808C00300000
295 C110.95+30.54%4407-07MSTR250808C00295000
290 C115.500%4207-07MSTR250808C00290000
285 C120.450%4207-07MSTR250808C00285000
280 C00%0MSTR250808C00280000
275 C124.47-4.12%11107-08MSTR250808C00275000
270 C129.33-3.97%51507-08MSTR250808C00270000
265 C116.670%1107-01MSTR250808C00265000
260 C00%0MSTR250808C00260000
255 C00%0MSTR250808C00255000
250 C00%0MSTR250808C00250000
245 C00%0MSTR250808C00245000
240 C00%0MSTR250808C00240000
235 C00%0MSTR250808C00235000
230 C00%0MSTR250808C00230000
225 C00%0MSTR250808C00225000
220 C00%0MSTR250808C00220000
210 C00%0MSTR250808C00210000
200 C208.16+3.71%1307-03MSTR250808C00200000
190 C00%0MSTR250808C00190000
180 C00%0MSTR250808C00180000
170 C226.300%2107-01MSTR250808C00170000
160 C00%0MSTR250808C00160000
150 C00%0MSTR250808C00150000
140 C00%0MSTR250808C00140000
130 C00%0MSTR250808C00130000
120 C00%0MSTR250808C00120000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0MSTR250808P00740000
730 P00%0MSTR250808P00730000
720 P00%0MSTR250808P00720000
710 P00%0MSTR250808P00710000
700 P00%0MSTR250808P00700000
690 P00%0MSTR250808P00690000
680 P00%0MSTR250808P00680000
670 P00%0MSTR250808P00670000
660 P00%0MSTR250808P00660000
650 P201.910%16016007-14MSTR250808P00650000
640 P00%0MSTR250808P00640000
630 P00%0MSTR250808P00630000
620 P00%0MSTR250808P00620000
610 P00%0MSTR250808P00610000
600 P195.220%404007-09MSTR250808P00600000
590 P00%0MSTR250808P00590000
580 P199.460%404007-01MSTR250808P00580000
575 P00%0MSTR250808P00575000
570 P00%0MSTR250808P00570000
565 P00%0MSTR250808P00565000
560 P00%0MSTR250808P00560000
555 P00%0MSTR250808P00555000
550 P00%0MSTR250808P00550000
545 P119.100%404007-11MSTR250808P00545000
540 P00%0MSTR250808P00540000
535 P00%0MSTR250808P00535000
530 P00%0MSTR250808P00530000
525 P77.500%1107-14MSTR250808P00525000
520 P00%0MSTR250808P00520000
515 P72.570%101007-14MSTR250808P00515000
510 P00%0MSTR250808P00510000
505 P00%0MSTR250808P00505000
500 P83.030%2107-10MSTR250808P00500000
495 P00%0MSTR250808P00495000
490 P00%0MSTR250808P00490000
485 P60.350%151507-11MSTR250808P00485000
480 P46.68-15.40%2507-14MSTR250808P00480000
475 P42.970%2207-14MSTR250808P00475000
470 P37.47-24.20%141707-14MSTR250808P00470000
465 P35.85-50.08%12207-14MSTR250808P00465000
460 P29.10-45.09%12407-14MSTR250808P00460000
455 P29.69-48.09%91207-14MSTR250808P00455000
450 P24.50-28.59%702907-14MSTR250808P00450000
445 P22.37-30.05%524107-14MSTR250808P00445000
440 P18.48-35.16%59449607-14MSTR250808P00440000
435 P17.55-26.88%186107-14MSTR250808P00435000
430 P14.35-33.38%51089107-14MSTR250808P00430000
425 P12.72-41.11%504707-14MSTR250808P00425000
420 P11.07-33.95%4771,15007-14MSTR250808P00420000
415 P10.35-39.51%87927907-14MSTR250808P00415000
410 P8.72-33.69%8872,11907-14MSTR250808P00410000
405 P7.89-34.25%588307-14MSTR250808P00405000
400 P6.59-38.53%1411,69007-14MSTR250808P00400000
395 P5.84-38.00%4019407-14MSTR250808P00395000
390 P5.47-37.91%891,33607-14MSTR250808P00390000
385 P4.64-45.67%769907-14MSTR250808P00385000
380 P4.07-33.28%56427007-14MSTR250808P00380000
375 P3.70-34.05%469807-14MSTR250808P00375000
370 P3.32-39.86%878007-14MSTR250808P00370000
365 P3.10-28.74%6921607-14MSTR250808P00365000
360 P2.85-28.21%51753307-14MSTR250808P00360000
355 P2.60-28.37%65007-14MSTR250808P00355000
350 P2.44-26.06%6521,15807-14MSTR250808P00350000
345 P2.55-17.74%320807-14MSTR250808P00345000
340 P2.27-26.77%2514607-14MSTR250808P00340000
335 P2.08-29.73%448707-14MSTR250808P00335000
330 P2.02-27.08%698707-14MSTR250808P00330000
325 P1.89-26.46%41540807-14MSTR250808P00325000
320 P1.83-24.07%3718307-14MSTR250808P00320000
315 P1.84-22.69%8223607-14MSTR250808P00315000
310 P1.72-23.21%25118307-14MSTR250808P00310000
305 P1.64-18.00%8311707-14MSTR250808P00305000
300 P1.55-20.51%2191,78707-14MSTR250808P00300000
295 P1.49-25.87%319907-14MSTR250808P00295000
290 P1.39-21.47%53128907-14MSTR250808P00290000
285 P1.42-11.25%2011007-14MSTR250808P00285000
280 P1.27-25.73%40432307-14MSTR250808P00280000
275 P1.34-23.86%297407-14MSTR250808P00275000
270 P1.30-22.62%5,2165,04307-14MSTR250808P00270000
265 P1.18-26.25%64307-14MSTR250808P00265000
260 P1.09-29.22%14807-14MSTR250808P00260000
255 P1.390.00%12607-11MSTR250808P00255000
250 P0.99-29.29%2022,89007-14MSTR250808P00250000
245 P1.36+1.49%562707-11MSTR250808P00245000
240 P0.88-32.82%1825507-14MSTR250808P00240000
235 P00%0MSTR250808P00235000
230 P1.16+12.62%477507-11MSTR250808P00230000
225 P0.83-27.19%16007-14MSTR250808P00225000
220 P0.73-28.43%71,00207-14MSTR250808P00220000
210 P0.99+16.47%27807-11MSTR250808P00210000
200 P0.60-20.00%521007-14MSTR250808P00200000
190 P0.51-17.74%201807-14MSTR250808P00190000
180 P0.39-32.76%181607-14MSTR250808P00180000
170 P0.60-43.93%111907-08MSTR250808P00170000
160 P0.28-44.00%165207-14MSTR250808P00160000
150 P0.20-44.44%4631207-14MSTR250808P00150000
140 P0.19-29.63%51707-14MSTR250808P00140000
130 P0.32+68.42%1121307-11MSTR250808P00130000
120 P0.19+5.56%104107-11MSTR250808P00120000


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