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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,608101,74538,47696,878


MSTR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Sep 18, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


MSTR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.03+50.00%414,83607-01MSTR260918C00910000
900 C0.09+800.00%278306-30MSTR260918C00900000
890 C0.05-68.75%815306-29MSTR260918C00890000
880 C0.05-88.10%218806-29MSTR260918C00880000
870 C0.39-25.00%625505-08MSTR260918C00870000
860 C0.16-70.91%210905-27MSTR260918C00860000
850 C0.04-33.33%129207-01MSTR260918C00850000
840 C0.33+3.13%17604-06MSTR260918C00840000
830 C0.20-42.86%18805-27MSTR260918C00830000
820 C0.06-88.00%413506-29MSTR260918C00820000
810 C0.15-84.04%318204-16MSTR260918C00810000
800 C0.04-42.86%361,14807-01MSTR260918C00800000
790 C0.64-20.00%216005-06MSTR260918C00790000
780 C0.66-18.52%227305-06MSTR260918C00780000
770 C0.15-79.45%316406-23MSTR260918C00770000
760 C0.65-8.45%210805-06MSTR260918C00760000
750 C0.12+500.00%542606-22MSTR260918C00750000
740 C0.32-34.69%39805-29MSTR260918C00740000
730 C0.15-55.88%19406-05MSTR260918C00730000
720 C0.19-54.76%26206-05MSTR260918C00720000
710 C0.29-3.33%38706-02MSTR260918C00710000
700 C0.09-25.00%2040606-25MSTR260918C00700000
690 C0.06-77.78%207507-01MSTR260918C00690000
680 C0.51-43.33%36805-21MSTR260918C00680000
670 C0.23-65.67%116406-16MSTR260918C00670000
660 C0.20-71.01%3810405-28MSTR260918C00660000
650 C0.07-82.50%12024907-01MSTR260918C00650000
640 C0.42-44.74%119105-28MSTR260918C00640000
630 C0.68-51.43%5013405-20MSTR260918C00630000
620 C0.55-9.84%19306-01MSTR260918C00620000
610 C0.66-8.33%248605-20MSTR260918C00610000
600 C0.08-27.27%1051,54507-01MSTR260918C00600000
590 C0.40-50.00%231105-28MSTR260918C00590000
580 C0.31+3.33%123006-10MSTR260918C00580000
570 C0.32-48.39%17906-10MSTR260918C00570000
560 C0.24+4.35%113706-12MSTR260918C00560000
550 C0.13-48.00%135506-25MSTR260918C00550000
540 C0.26+4.00%220506-18MSTR260918C00540000
530 C0.67-10.67%5130106-01MSTR260918C00530000
520 C0.40-16.67%528706-05MSTR260918C00520000
510 C0.28-9.68%530606-22MSTR260918C00510000
500 C0.13-35.00%623,23507-01MSTR260918C00500000
490 C0.35-2.78%2521906-30MSTR260918C00490000
480 C0.60+300.00%10042807-01MSTR260918C00480000
470 C0.27-10.00%1018906-23MSTR260918C00470000
460 C0.40-11.11%110206-10MSTR260918C00460000
450 C0.29+107.14%5760707-01MSTR260918C00450000
440 C0.23+130.00%582,40307-01MSTR260918C00440000
430 C0.27+42.11%113307-01MSTR260918C00430000
420 C0.18+20.00%223,14207-01MSTR260918C00420000
410 C0.15-63.41%111807-01MSTR260918C00410000
400 C0.20+33.33%192,38507-01MSTR260918C00400000
390 C0.16-38.46%122906-29MSTR260918C00390000
380 C0.17-37.04%235706-30MSTR260918C00380000
370 C0.25-21.88%958006-24MSTR260918C00370000
360 C0.38+80.95%232207-01MSTR260918C00360000
350 C0.32+28.00%5134,67407-01MSTR260918C00350000
340 C0.35-12.50%831106-24MSTR260918C00340000
330 C0.21-47.50%161,56907-01MSTR260918C00330000
320 C0.41+86.36%81,17407-01MSTR260918C00320000
310 C0.37+85.00%261,16807-01MSTR260918C00310000
300 C0.40+29.03%1005,16207-01MSTR260918C00300000
290 C0.40+66.67%161,06807-01MSTR260918C00290000
280 C0.42+10.53%51,93207-01MSTR260918C00280000
270 C0.45+45.16%17099507-01MSTR260918C00270000
260 C0.50+13.64%53,39807-01MSTR260918C00260000
250 C0.58+18.37%1,0212,88807-01MSTR260918C00250000
245 C0.52+15.56%338306-30MSTR260918C00245000
240 C0.73+32.73%31,63307-01MSTR260918C00240000
235 C0.74+13.85%239007-01MSTR260918C00235000
230 C0.72+10.77%12,74507-01MSTR260918C00230000
225 C0.88+57.14%741707-01MSTR260918C00225000
220 C0.89+23.61%71,14507-01MSTR260918C00220000
215 C0.77+2.67%877506-30MSTR260918C00215000
210 C1.20+50.00%1290507-01MSTR260918C00210000
205 C1.08+22.73%637807-01MSTR260918C00205000
200 C1.15+19.79%1,4606,89807-01MSTR260918C00200000
195 C1.55+64.89%111,03807-01MSTR260918C00195000
190 C1.47+32.43%551,51907-01MSTR260918C00190000
185 C1.54+30.51%67889807-01MSTR260918C00185000
180 C1.78+31.85%901,78407-01MSTR260918C00180000
175 C2.16+44.97%2,1253,05707-01MSTR260918C00175000
170 C2.26+29.14%574,23307-01MSTR260918C00170000
165 C2.56+46.29%321,00907-01MSTR260918C00165000
160 C2.90+40.10%1331,20807-01MSTR260918C00160000
155 C3.30+50.68%14574407-01MSTR260918C00155000
150 C3.65+37.74%1,2225,64007-01MSTR260918C00150000
145 C4.90+53.13%2852,25307-01MSTR260918C00145000
140 C5.50+68.20%1422,09907-01MSTR260918C00140000
135 C6.30+64.92%7392407-01MSTR260918C00135000
130 C6.96+65.71%761,93307-01MSTR260918C00130000
125 C6.85+29.98%12167207-01MSTR260918C00125000
120 C8.30+34.96%1701,55207-01MSTR260918C00120000
115 C9.40+44.62%2448507-01MSTR260918C00115000
110 C11.05+43.51%6244207-01MSTR260918C00110000
105 C13.25+50.57%7535507-01MSTR260918C00105000
100 C14.18+28.91%1781,41007-01MSTR260918C00100000
95 C16.00+33.33%11183507-01MSTR260918C00095000
90 C19.21+30.24%2,1091,54807-01MSTR260918C00090000
85 C23.50+36.63%4827607-01MSTR260918C00085000
80 C24.10+21.90%449807-01MSTR260918C00080000
75 C21.07-0.24%25506-30MSTR260918C00075000
70 C25.70-14.33%267606-30MSTR260918C00070000
65 C37.73+36.80%163207-01MSTR260918C00065000
60 C41.90+40.84%15607-01MSTR260918C00060000
55 C42.00+20.00%4707-01MSTR260918C00055000
50 C49.65+27.14%91207-01MSTR260918C00050000
45 C67.55-54.73%1106-18MSTR260918C00045000
40 C48.55-19.95%202106-29MSTR260918C00040000
35 C00%0MSTR260918C00035000
30 C65.54-55.07%81107-01MSTR260918C00030000
25 C00%0MSTR260918C00025000
20 C00%0MSTR260918C00020000
15 C00%0MSTR260918C00015000
10 C117.95-32.04%1306-08MSTR260918C00010000
5 C93.82-7.59%216706-24MSTR260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P753.40+3.62%1101-02MSTR260918P00910000
900 P526.890%4408-05MSTR260918P00900000
890 P601.09+6.05%1510-24MSTR260918P00890000
880 P00%0MSTR260918P00880000
870 P547.100%2210-08MSTR260918P00870000
860 P537.25-0.94%4410-08MSTR260918P00860000
850 P00%0MSTR260918P00850000
840 P675.730%1012-01MSTR260918P00840000
830 P00%0MSTR260918P00830000
820 P00%0MSTR260918P00820000
810 P00%0MSTR260918P00810000
800 P00%0MSTR260918P00800000
790 P457.30+7.92%1109-12MSTR260918P00790000
780 P447.50+7.96%1109-12MSTR260918P00780000
770 P00%0MSTR260918P00770000
760 P438.460%2110-08MSTR260918P00760000
750 P427.61+14.84%1109-10MSTR260918P00750000
740 P403.150%7709-02MSTR260918P00740000
730 P00%0MSTR260918P00730000
720 P400.050%111010-08MSTR260918P00720000
710 P00%0MSTR260918P00710000
700 P00%0MSTR260918P00700000
690 P00%0MSTR260918P00690000
680 P540.090%1004-14MSTR260918P00680000
670 P485.82+61.94%1112-02MSTR260918P00670000
660 P356.61+5.24%1109-25MSTR260918P00660000
650 P00%0MSTR260918P00650000
640 P429.00+76.41%1211-13MSTR260918P00640000
630 P457.50+8.93%1211-25MSTR260918P00630000
620 P446.25+0.22%1111-26MSTR260918P00620000
610 P436.000%3011-26MSTR260918P00610000
600 P435.00+0.78%3312-18MSTR260918P00600000
590 P427.50+9.76%3112-19MSTR260918P00590000
580 P422.25+2.24%3112-26MSTR260918P00580000
570 P416.61+2.61%3001-02MSTR260918P00570000
560 P398.50-0.70%3501-09MSTR260918P00560000
550 P380.00-4.12%3501-16MSTR260918P00550000
540 P380.05+0.65%3201-23MSTR260918P00540000
530 P385.00+2.19%3501-30MSTR260918P00530000
520 P399.02+10.84%3502-06MSTR260918P00520000
510 P383.00+5.00%3502-13MSTR260918P00510000
500 P380.24+0.86%8504-02MSTR260918P00500000
490 P360.00-2.31%5202-13MSTR260918P00490000
480 P350.50+15.21%2102-13MSTR260918P00480000
470 P350.11+128.26%2804-02MSTR260918P00470000
460 P263.50+37.84%33911-18MSTR260918P00460000
450 P323.25-2.13%8804-06MSTR260918P00450000
440 P309.25-0.96%2802-13MSTR260918P00440000
430 P300.00-6.84%14602-11MSTR260918P00430000
420 P323.77-3.91%51007-01MSTR260918P00420000
410 P285.37+3.06%1504-01MSTR260918P00410000
400 P273.85+29.79%1106-08MSTR260918P00400000
390 P274.34+1.61%114906-09MSTR260918P00390000
380 P254.96-1.94%218306-17MSTR260918P00380000
370 P245.00-2.97%215506-17MSTR260918P00370000
360 P273.72+16.45%3306-26MSTR260918P00360000
350 P262.53+22.07%1106-25MSTR260918P00350000
340 P210.00+19.05%1106-16MSTR260918P00340000
330 P216.45+4.06%1506-18MSTR260918P00330000
320 P225.43+9.35%7807-01MSTR260918P00320000
310 P218.10-2.94%1505007-01MSTR260918P00310000
300 P207.20-4.49%2247507-01MSTR260918P00300000
290 P194.45-4.51%1284307-01MSTR260918P00290000
280 P181.36-7.92%15610407-01MSTR260918P00280000
270 P171.35-8.34%524107-01MSTR260918P00270000
260 P165.00+9.00%1033106-24MSTR260918P00260000
250 P163.51+6.59%151106-25MSTR260918P00250000
245 P146.33+7.95%75506-24MSTR260918P00245000
240 P154.73+0.99%221206-26MSTR260918P00240000
235 P144.81+4.56%5106-25MSTR260918P00235000
230 P140.74-2.72%1025906-29MSTR260918P00230000
225 P131.99-6.14%81907-01MSTR260918P00225000
220 P135.50+1.10%723506-30MSTR260918P00220000
215 P132.40+21.47%26006-26MSTR260918P00215000
210 P125.09+6.33%150706-30MSTR260918P00210000
205 P118.64+31.12%210306-25MSTR260918P00205000
200 P103.31-9.72%672807-01MSTR260918P00200000
195 P111.53+2.02%129006-26MSTR260918P00195000
190 P103.69+6.31%10290606-30MSTR260918P00190000
185 P99.72+9.06%10561506-30MSTR260918P00185000
180 P83.64-10.06%21,33607-01MSTR260918P00180000
175 P80.10-4.43%171,29207-01MSTR260918P00175000
170 P86.92+1.77%11,54506-29MSTR260918P00170000
165 P68.90-13.49%21,92507-01MSTR260918P00165000
160 P66.22-10.97%51,87007-01MSTR260918P00160000
155 P61.00-12.84%341,56207-01MSTR260918P00155000
150 P57.12-13.85%314,57107-01MSTR260918P00150000
145 P60.00+9.53%42,71006-30MSTR260918P00145000
140 P46.68-19.07%334,26107-01MSTR260918P00140000
135 P42.65-15.54%394107-01MSTR260918P00135000
130 P39.40-15.21%131,44307-01MSTR260918P00130000
125 P34.20-20.65%181,14707-01MSTR260918P00125000
120 P31.10-17.88%31,93107-01MSTR260918P00120000
115 P28.52-15.99%142,08507-01MSTR260918P00115000
110 P25.11-15.74%2661,59907-01MSTR260918P00110000
105 P22.13-17.12%752,89907-01MSTR260918P00105000
100 P18.85-17.86%1298,66407-01MSTR260918P00100000
95 P16.01-20.55%2721,38107-01MSTR260918P00095000
90 P13.50-18.97%8692,55307-01MSTR260918P00090000
85 P10.87-22.63%3652,95607-01MSTR260918P00085000
80 P8.70-24.74%3567,19707-01MSTR260918P00080000
75 P6.60-29.03%3242,16007-01MSTR260918P00075000
70 P5.40-26.53%935,56007-01MSTR260918P00070000
65 P4.30-23.89%383,03507-01MSTR260918P00065000
60 P3.10-31.11%539,29307-01MSTR260918P00060000
55 P2.44-29.48%732,57607-01MSTR260918P00055000
50 P1.94-25.38%90511,76507-01MSTR260918P00050000
45 P1.42-29.00%851,58207-01MSTR260918P00045000
40 P1.00-30.56%333,81907-01MSTR260918P00040000
35 P0.76-17.39%2011,46107-01MSTR260918P00035000
30 P0.59-26.25%1,2542,23607-01MSTR260918P00030000
25 P0.40-31.03%1456207-01MSTR260918P00025000
20 P0.34-10.53%14,24907-01MSTR260918P00020000
15 P0.10-58.33%899307-01MSTR260918P00015000
10 P0.11-15.38%32,91907-01MSTR260918P00010000
5 P0.03-50.00%511,91707-01MSTR260918P00005000


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