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

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close
Jul 2, 2026 3:59:59 PM EDT
100.75USD+7.881%(+7.36)34,757,615
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
100.13USD+7.217%(+6.74)654,595
After-hours
Jul 2, 2026 4:59:30 PM EDT
101.10USD+0.347%(+0.35)3,629,857
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,423178,00533,623152,751


MSTR Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jul 17, 2026 Exp. - Max Pain @ $108.00

Puts
Calls


MSTR Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
345.00 C0.010.00%1002,35107-01MSTR260717C00345000
340.00 C0.010.00%1421,04006-30MSTR260717C00340000
335.00 C0.01-80.00%10020007-01MSTR260717C00335000
330.00 C0.04-55.56%130706-24MSTR260717C00330000
325.00 C0.01-94.12%10216106-30MSTR260717C00325000
320.00 C0.03-75.00%2510107-01MSTR260717C00320000
315.00 C0.09+350.00%613106-30MSTR260717C00315000
310.00 C0.05-50.00%21,69307-01MSTR260717C00310000
305.00 C0.07+75.00%11,45306-30MSTR260717C00305000
300.00 C0.05+400.00%13,90706-30MSTR260717C00300000
295.00 C0.03+200.00%92,49607-01MSTR260717C00295000
290.00 C0.09+50.00%1166307-01MSTR260717C00290000
285.00 C0.04+300.00%4356307-01MSTR260717C00285000
280.00 C0.100.00%41,26306-29MSTR260717C00280000
275.00 C0.09-10.00%983707-01MSTR260717C00275000
270.00 C0.060.00%151507-01MSTR260717C00270000
265.00 C0.050.00%11,19207-01MSTR260717C00265000
260.00 C0.05+66.67%81,88207-01MSTR260717C00260000
255.00 C0.03-70.00%731507-01MSTR260717C00255000
250.00 C0.02+100.00%2029,45907-01MSTR260717C00250000
245.00 C0.05-37.50%1196307-01MSTR260717C00245000
240.00 C0.03-72.73%271,03207-01MSTR260717C00240000
235.00 C0.02-50.00%23378507-01MSTR260717C00235000
230.00 C0.04+100.00%111,68807-01MSTR260717C00230000
225.00 C0.030.00%1022,50207-01MSTR260717C00225000
220.00 C0.03+50.00%173,26507-01MSTR260717C00220000
215.00 C0.05-16.67%472507-01MSTR260717C00215000
210.00 C0.05+25.00%33,57507-01MSTR260717C00210000
205.00 C0.06-45.45%111,35507-01MSTR260717C00205000
200.00 C0.040.00%43512,95007-01MSTR260717C00200000
195.00 C0.05+25.00%53,15407-01MSTR260717C00195000
190.00 C0.050.00%542,75707-01MSTR260717C00190000
185.00 C0.07+40.00%382,37607-01MSTR260717C00185000
180.00 C0.07+250.00%65139,33807-01MSTR260717C00180000
175.00 C0.09+28.57%6407,97907-01MSTR260717C00175000
170.00 C0.09-10.00%803,20807-01MSTR260717C00170000
165.00 C0.14+55.56%672,40407-01MSTR260717C00165000
160.00 C0.15+15.38%1845,19307-01MSTR260717C00160000
155.00 C0.24+118.18%561,72107-01MSTR260717C00155000
150.00 C0.20+33.33%9615,39107-01MSTR260717C00150000
145.00 C0.28+64.71%1805,00307-01MSTR260717C00145000
140.00 C0.30+36.36%1534,13807-01MSTR260717C00140000
135.00 C0.43+79.17%6022,46507-01MSTR260717C00135000
130.00 C0.57+72.73%4273,04907-01MSTR260717C00130000
127.00 C0.95+143.59%214907-01MSTR260717C00127000
126.00 C1.06+178.95%59307-01MSTR260717C00126000
125.00 C0.83+93.02%6642,81007-01MSTR260717C00125000
124.00 C0.91-2.15%1620307-01MSTR260717C00124000
123.00 C0.88+83.33%6279407-01MSTR260717C00123000
122.00 C1.35+27.36%3031907-01MSTR260717C00122000
121.00 C1.17+105.26%58666307-01MSTR260717C00121000
120.00 C1.12+103.64%1,5475,88207-01MSTR260717C00120000
119.00 C1.56+151.61%715907-01MSTR260717C00119000
118.00 C1.30+88.41%3242307-01MSTR260717C00118000
117.00 C1.62+128.17%13320007-01MSTR260717C00117000
116.00 C1.60+138.81%2730007-01MSTR260717C00116000
115.00 C1.65+101.22%9964,47207-01MSTR260717C00115000
114.00 C2.32+163.64%31156707-01MSTR260717C00114000
113.00 C2.06+121.51%12827207-01MSTR260717C00113000
112.00 C2.27+122.55%21377607-01MSTR260717C00112000
111.00 C2.41+119.09%2818807-01MSTR260717C00111000
110.00 C2.30+90.08%2,6577,98107-01MSTR260717C00110000
109.00 C3.05+127.61%8614807-01MSTR260717C00109000
108.00 C2.85+90.00%41552007-01MSTR260717C00108000
107.00 C4.26+193.79%10324607-01MSTR260717C00107000
106.00 C3.10+106.67%4130907-01MSTR260717C00106000
105.00 C3.15+80.00%1,4501,69507-01MSTR260717C00105000
104.00 C3.60+80.90%16713407-01MSTR260717C00104000
103.00 C4.10+97.12%23738907-01MSTR260717C00103000
102.00 C4.35+86.70%19241107-01MSTR260717C00102000
101.00 C4.47+72.59%3145707-01MSTR260717C00101000
100.00 C4.75+75.28%2,57413,65907-01MSTR260717C00100000
99.00 C5.47+74.76%1451,35007-01MSTR260717C00099000
98.50 C5.60+80.65%8611007-01MSTR260717C00098500
98.00 C5.90+106.29%40954907-01MSTR260717C00098000
97.50 C6.15+98.39%17412207-01MSTR260717C00097500
97.00 C5.90+69.54%12515707-01MSTR260717C00097000
96.50 C6.60+112.90%8112107-01MSTR260717C00096500
96.00 C6.43+76.16%18527007-01MSTR260717C00096000
95.00 C6.64+61.95%1,1131,31407-01MSTR260717C00095000
94.00 C7.24+81.00%12412507-01MSTR260717C00094000
93.50 C7.80+75.28%9932107-01MSTR260717C00093500
93.00 C8.10+62.65%8623907-01MSTR260717C00093000
92.50 C8.40+75.00%549107-01MSTR260717C00092500
92.00 C9.05+77.45%12418307-01MSTR260717C00092000
91.50 C9.50+71.17%6226407-01MSTR260717C00091500
91.00 C9.10+69.78%12622007-01MSTR260717C00091000
90.00 C9.18+53.00%8911,36507-01MSTR260717C00090000
89.00 C11.05+76.80%2024107-01MSTR260717C00089000
88.00 C11.32+67.21%6812307-01MSTR260717C00088000
87.00 C11.00+45.70%4114807-01MSTR260717C00087000
86.00 C13.05+68.39%7626807-01MSTR260717C00086000
85.00 C13.00+58.54%95680707-01MSTR260717C00085000
84.00 C14.40+80.00%1914907-01MSTR260717C00084000
83.00 C17.12+98.15%411307-01MSTR260717C00083000
82.00 C14.75+54.45%152207-01MSTR260717C00082000
81.00 C18.40+85.11%3807-01MSTR260717C00081000
80.00 C16.00+53.55%1835707-01MSTR260717C00080000
79.00 C17.02+53.61%245507-01MSTR260717C00079000
78.00 C17.77+54.12%473707-01MSTR260717C00078000
77.00 C18.77+46.41%5043007-01MSTR260717C00077000
76.00 C20.20+48.97%5025707-01MSTR260717C00076000
75.00 C21.24+50.64%8325507-01MSTR260717C00075000
74.00 C22.14+44.90%49107-01MSTR260717C00074000
73.00 C22.82+33.14%48007-01MSTR260717C00073000
72.00 C23.69+31.76%48207-01MSTR260717C00072000
71.00 C24.63+30.73%489007-01MSTR260717C00071000
70.00 C25.70+46.86%5811807-01MSTR260717C00070000
69.00 C26.67+33.02%48607-01MSTR260717C00069000
68.00 C27.63+31.07%54107-01MSTR260717C00068000
67.00 C28.57+29.80%28107-01MSTR260717C00067000
66.00 C22.92+0.48%40106-30MSTR260717C00066000
65.00 C30.83+43.40%86707-01MSTR260717C00065000
64.00 C31.73+31.22%8107-01MSTR260717C00064000
63.00 C25.470%48006-26MSTR260717C00063000
62.00 C25.74-1.94%4106-30MSTR260717C00062000
61.00 C26.62-0.97%4106-30MSTR260717C00061000
60.00 C39.00+49.60%942407-01MSTR260717C00060000
55.00 C29.61-28.10%215206-30MSTR260717C00055000
50.00 C34.39+0.76%2906-30MSTR260717C00050000
45.00 C52.17+33.09%5507-01MSTR260717C00045000
40.00 C130.00+9.06%3301-07MSTR260717C00040000
35.00 C50.85-2.02%168006-26MSTR260717C00035000
30.00 C64.92-19.29%8507-01MSTR260717C00030000
25.00 C81.34-41.90%3406-23MSTR260717C00025000
20.00 C00%0MSTR260717C00020000
15.00 C91.15-4.15%3506-23MSTR260717C00015000
10.00 C87.29+4.93%85007-01MSTR260717C00010000
5.00 C87.71-4.09%16606-29MSTR260717C00005000
Puts
StrikePriceChangeVolOILastContract Name
345.00 P227.00+6.96%201306-17MSTR260717P00345000
340.00 P164.760%7705-15MSTR260717P00340000
335.00 P199.850%57006-02MSTR260717P00335000
330.00 P00%0MSTR260717P00330000
325.00 P143.180%4405-04MSTR260717P00325000
320.00 P00%0MSTR260717P00320000
315.00 P00%0MSTR260717P00315000
310.00 P147.34+17.97%97205-22MSTR260717P00310000
305.00 P141.87-5.67%3305-26MSTR260717P00305000
300.00 P141.50+16.60%13705-29MSTR260717P00300000
295.00 P184.92+14.06%4406-18MSTR260717P00295000
290.00 P153.45+22.08%2106-02MSTR260717P00290000
285.00 P148.48+13.40%2106-02MSTR260717P00285000
280.00 P142.48+18.93%555906-02MSTR260717P00280000
275.00 P115.30-21.31%1105-29MSTR260717P00275000
270.00 P186.31+96.12%1106-26MSTR260717P00270000
265.00 P83.53-13.71%12505-14MSTR260717P00265000
260.00 P177.16+26.54%101006-26MSTR260717P00260000
255.00 P171.52+24.29%1106-26MSTR260717P00255000
250.00 P167.12+24.65%101006-26MSTR260717P00250000
245.00 P130.26+37.33%667206-05MSTR260717P00245000
240.00 P145.99+19.18%111506-24MSTR260717P00240000
235.00 P115.13-3.66%7111906-12MSTR260717P00235000
230.00 P109.97-0.57%55006-12MSTR260717P00230000
225.00 P110.70+3.56%632106-11MSTR260717P00225000
220.00 P106.00+7.49%330106-18MSTR260717P00220000
215.00 P109.40+4.90%16706-23MSTR260717P00215000
210.00 P112.00+12.34%242107-01MSTR260717P00210000
205.00 P102.10+13.26%615706-23MSTR260717P00205000
200.00 P101.10+5.48%5506-24MSTR260717P00200000
195.00 P99.05-11.36%431507-01MSTR260717P00195000
190.00 P95.60-10.44%1,09114907-01MSTR260717P00190000
185.00 P91.80-6.33%1,14817107-01MSTR260717P00185000
180.00 P85.60-9.89%2564907-01MSTR260717P00180000
175.00 P79.44-9.57%115207-01MSTR260717P00175000
170.00 P75.60-10.00%70418407-01MSTR260717P00170000
165.00 P71.50-11.67%317307-01MSTR260717P00165000
160.00 P65.51-10.99%1117807-01MSTR260717P00160000
155.00 P68.50+1.27%136307-01MSTR260717P00155000
150.00 P53.30-16.26%51,50807-01MSTR260717P00150000
145.00 P50.03-13.92%3575707-01MSTR260717P00145000
140.00 P44.82-16.02%1141,36307-01MSTR260717P00140000
135.00 P41.75-14.85%441,62907-01MSTR260717P00135000
130.00 P34.45-20.38%404,05907-01MSTR260717P00130000
127.00 P33.10+38.15%21106-24MSTR260717P00127000
126.00 P32.34-24.49%1907-01MSTR260717P00126000
125.00 P31.20-21.84%201,40107-01MSTR260717P00125000
124.00 P30.47-5.11%11807-01MSTR260717P00124000
123.00 P27.00-29.45%12307-01MSTR260717P00123000
122.00 P28.20-21.47%28807-01MSTR260717P00122000
121.00 P35.98+1.47%1606-30MSTR260717P00121000
120.00 P28.32-15.34%3157,20807-01MSTR260717P00120000
119.00 P35.46+29.65%1806-30MSTR260717P00119000
118.00 P31.24+16.79%103406-30MSTR260717P00118000
117.00 P22.97-29.50%25907-01MSTR260717P00117000
116.00 P20.49-39.75%132507-01MSTR260717P00116000
115.00 P22.04-24.29%942,69307-01MSTR260717P00115000
114.00 P19.27-4.13%13807-01MSTR260717P00114000
113.00 P20.21-7.17%13107-01MSTR260717P00113000
112.00 P20.15-4.28%11307-01MSTR260717P00112000
111.00 P22.07-14.12%42807-01MSTR260717P00111000
110.00 P17.79-30.24%294,98907-01MSTR260717P00110000
109.00 P16.94-29.33%13107-01MSTR260717P00109000
108.00 P14.05-36.63%414007-01MSTR260717P00108000
107.00 P14.75-32.77%28907-01MSTR260717P00107000
106.00 P13.40-39.78%25307-01MSTR260717P00106000
105.00 P13.70-30.17%1053,72607-01MSTR260717P00105000
104.00 P10.85-46.68%19207-01MSTR260717P00104000
103.00 P13.51-25.36%18707-01MSTR260717P00103000
102.00 P11.99-30.69%15307-01MSTR260717P00102000
101.00 P9.16-43.28%224307-01MSTR260717P00101000
100.00 P11.00-29.03%4487,20507-01MSTR260717P00100000
99.00 P8.25-27.63%2707-01MSTR260717P00099000
98.50 P8.75-44.09%10607-01MSTR260717P00098500
98.00 P8.10-42.35%382107-01MSTR260717P00098000
97.50 P9.300%1693507-01MSTR260717P00097500
97.00 P9.10-35.23%5731507-01MSTR260717P00097000
96.50 P8.87-8.56%1407-01MSTR260717P00096500
96.00 P7.50-40.48%473107-01MSTR260717P00096000
95.00 P8.00-31.91%1,4164,97507-01MSTR260717P00095000
94.00 P7.38-38.19%11315307-01MSTR260717P00094000
93.50 P6.75-49.25%9507-01MSTR260717P00093500
93.00 P6.90-40.00%608307-01MSTR260717P00093000
92.50 P6.15-18.00%152507-01MSTR260717P00092500
92.00 P5.90-46.46%1084507-01MSTR260717P00092000
91.50 P6.20-39.22%54707-01MSTR260717P00091500
91.00 P6.05-41.26%7711507-01MSTR260717P00091000
90.00 P5.50-36.78%2,1657,12207-01MSTR260717P00090000
89.00 P3.87-56.52%9310507-01MSTR260717P00089000
88.00 P4.25-41.38%20022407-01MSTR260717P00088000
87.00 P4.37-38.01%3029207-01MSTR260717P00087000
86.00 P3.83-42.23%27758807-01MSTR260717P00086000
85.00 P3.65-39.67%1,3029,21407-01MSTR260717P00085000
84.00 P2.53-55.22%9730107-01MSTR260717P00084000
83.00 P3.10-38.00%8011607-01MSTR260717P00083000
82.00 P2.82-42.45%3816807-01MSTR260717P00082000
81.00 P2.40-48.94%9726707-01MSTR260717P00081000
80.00 P2.43-40.73%4,16413,86407-01MSTR260717P00080000
79.00 P1.95-48.68%4340507-01MSTR260717P00079000
78.00 P1.72-59.05%4456807-01MSTR260717P00078000
77.00 P1.52-60.00%1224107-01MSTR260717P00077000
76.00 P1.52-56.57%1613007-01MSTR260717P00076000
75.00 P1.50-44.24%62311,28607-01MSTR260717P00075000
74.00 P1.30-46.94%15034107-01MSTR260717P00074000
73.00 P1.06-50.70%817807-01MSTR260717P00073000
72.00 P1.20-42.58%33735707-01MSTR260717P00072000
71.00 P0.99-56.77%785307-01MSTR260717P00071000
70.00 P0.96-46.67%2,84518,52107-01MSTR260717P00070000
69.00 P0.83-57.22%225707-01MSTR260717P00069000
68.00 P0.79-53.53%343807-01MSTR260717P00068000
67.00 P0.73-54.09%2855707-01MSTR260717P00067000
66.00 P0.68-47.69%1354607-01MSTR260717P00066000
65.00 P0.68-45.16%7378,26507-01MSTR260717P00065000
64.00 P0.65-45.38%5228907-01MSTR260717P00064000
63.00 P0.71-42.74%424107-01MSTR260717P00063000
62.00 P0.75-40.00%61807-01MSTR260717P00062000
61.00 P0.59-41.58%2411407-01MSTR260717P00061000
60.00 P0.55-40.22%1,1579,85407-01MSTR260717P00060000
55.00 P0.44-30.16%7249,58707-01MSTR260717P00055000
50.00 P0.36-35.71%1,86210,57807-01MSTR260717P00050000
45.00 P0.26-42.22%8283,77507-01MSTR260717P00045000
40.00 P0.20-37.50%2801,73207-01MSTR260717P00040000
35.00 P0.14-41.67%1062,69707-01MSTR260717P00035000
30.00 P0.09-47.06%4424,86307-01MSTR260717P00030000
25.00 P0.06-53.85%2881,29307-01MSTR260717P00025000
20.00 P0.01-85.71%244,39907-01MSTR260717P00020000
15.00 P0.060.00%301,74207-01MSTR260717P00015000
10.00 P0.02+100.00%9910,10607-01MSTR260717P00010000
5.00 P0.010.00%103,78706-29MSTR260717P00005000


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 - 2026 ChartExchange LLC