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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,96094,70751,01760,641


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

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

Puts
Calls

MSTR Dec 18, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


MSTR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C0.120.00%6811,39707-01MSTR261218C01080000
1,060 C0.22+46.67%1331,56506-30MSTR261218C01060000
1,040 C0.29+61.11%101,02607-01MSTR261218C01040000
1,020 C0.30-66.67%1072306-29MSTR261218C01020000
1,000 C0.23+15.00%1673107-01MSTR261218C01000000
980 C0.32+6.67%170106-26MSTR261218C00980000
960 C0.34+78.95%738706-29MSTR261218C00960000
940 C0.49-16.95%523506-15MSTR261218C00940000
920 C0.64-30.43%850306-04MSTR261218C00920000
900 C0.22-40.54%191,28306-29MSTR261218C00900000
880 C0.20-73.68%151906-29MSTR261218C00880000
860 C0.90-42.68%125306-05MSTR261218C00860000
840 C0.220.00%1531907-01MSTR261218C00840000
820 C0.45-23.73%46306-18MSTR261218C00820000
800 C0.28-45.10%2681007-01MSTR261218C00800000
790 C0.53-23.19%16406-30MSTR261218C00790000
780 C0.25-50.00%2917506-30MSTR261218C00780000
770 C0.60-14.29%215806-22MSTR261218C00770000
760 C0.76-35.04%159006-11MSTR261218C00760000
750 C0.24-40.00%422906-29MSTR261218C00750000
740 C0.66-17.50%113706-18MSTR261218C00740000
730 C0.68-19.05%154006-18MSTR261218C00730000
720 C0.44-35.29%319306-29MSTR261218C00720000
710 C0.52-45.26%712406-29MSTR261218C00710000
700 C0.39+25.81%332,61707-01MSTR261218C00700000
690 C0.30-26.83%122606-26MSTR261218C00690000
680 C0.94-28.24%762206-12MSTR261218C00680000
670 C0.550.00%3140106-30MSTR261218C00670000
660 C0.46-67.83%224206-25MSTR261218C00660000
650 C0.48-12.73%238106-25MSTR261218C00650000
640 C0.41-21.15%416807-01MSTR261218C00640000
630 C0.54-43.16%216806-25MSTR261218C00630000
620 C0.56-42.27%29606-25MSTR261218C00620000
610 C0.42-26.32%215707-01MSTR261218C00610000
600 C0.62+67.57%21,33507-01MSTR261218C00600000
590 C0.34-45.16%421106-30MSTR261218C00590000
580 C2.27-30.37%213005-27MSTR261218C00580000
570 C0.46-79.09%27806-29MSTR261218C00570000
560 C0.64-53.28%117307-01MSTR261218C00560000
550 C0.58+16.00%4080607-01MSTR261218C00550000
540 C0.70+89.19%425407-01MSTR261218C00540000
530 C0.72-63.82%226606-25MSTR261218C00530000
520 C0.69+122.58%132907-01MSTR261218C00520000
510 C0.56+5.66%284207-01MSTR261218C00510000
500 C0.70+7.69%42,60507-01MSTR261218C00500000
490 C0.58+26.09%445407-01MSTR261218C00490000
480 C0.60+27.66%540407-01MSTR261218C00480000
470 C0.65-67.34%152607-01MSTR261218C00470000
460 C1.20-35.83%1551206-24MSTR261218C00460000
450 C0.75+25.00%177207-01MSTR261218C00450000
440 C0.90+20.00%152407-01MSTR261218C00440000
430 C0.60-62.96%328606-30MSTR261218C00430000
420 C0.73-16.09%3744706-29MSTR261218C00420000
410 C0.95+61.02%1227107-01MSTR261218C00410000
400 C0.97+7.78%732,93307-01MSTR261218C00400000
390 C0.85-29.17%131706-30MSTR261218C00390000
380 C1.11+9.90%346107-01MSTR261218C00380000
370 C1.24+29.17%1691,13907-01MSTR261218C00370000
360 C1.30+0.78%229507-01MSTR261218C00360000
350 C1.35+28.57%222,26307-01MSTR261218C00350000
345 C1.05-40.00%1112006-29MSTR261218C00345000
340 C1.06-30.26%244106-30MSTR261218C00340000
335 C1.10-36.78%1113406-29MSTR261218C00335000
330 C1.59+27.20%135107-01MSTR261218C00330000
325 C1.60+31.15%129307-01MSTR261218C00325000
320 C1.61+28.80%145707-01MSTR261218C00320000
315 C1.33-70.77%166106-29MSTR261218C00315000
310 C1.41+0.71%568806-30MSTR261218C00310000
305 C1.91+37.41%213707-01MSTR261218C00305000
300 C1.80+12.50%1612,66007-01MSTR261218C00300000
295 C1.67-24.09%1221306-29MSTR261218C00295000
290 C1.99+27.56%3789507-01MSTR261218C00290000
285 C2.25+32.35%155507-01MSTR261218C00285000
280 C2.31+32.00%1130607-01MSTR261218C00280000
275 C2.14+12.63%1025007-01MSTR261218C00275000
270 C1.88-6.00%163106-30MSTR261218C00270000
265 C1.94-15.65%7211106-29MSTR261218C00265000
260 C2.30-18.73%362706-25MSTR261218C00260000
255 C2.16-41.62%3246606-29MSTR261218C00255000
250 C2.85+20.25%191,71807-01MSTR261218C00250000
245 C2.15-30.65%826006-29MSTR261218C00245000
240 C3.25+30.52%460707-01MSTR261218C00240000
235 C3.14+17.16%1048407-01MSTR261218C00235000
230 C2.86+10.00%51,14907-01MSTR261218C00230000
225 C3.90+49.43%10543707-01MSTR261218C00225000
220 C4.05+28.16%155607-01MSTR261218C00220000
215 C4.40+18.92%833207-01MSTR261218C00215000
210 C4.58+36.72%1159007-01MSTR261218C00210000
205 C3.41-16.42%123506-30MSTR261218C00205000
200 C4.90+24.05%1275,96307-01MSTR261218C00200000
195 C5.70+34.12%1643707-01MSTR261218C00195000
190 C6.60+49.66%2566707-01MSTR261218C00190000
185 C6.57+57.55%334307-01MSTR261218C00185000
180 C6.50+21.50%2126,65407-01MSTR261218C00180000
175 C6.80+0.74%1543307-01MSTR261218C00175000
170 C8.05+42.98%1569307-01MSTR261218C00170000
165 C8.51+27.97%1751307-01MSTR261218C00165000
160 C8.50+29.77%2610,49807-01MSTR261218C00160000
155 C10.12+43.55%235907-01MSTR261218C00155000
150 C9.90+23.75%1571,58007-01MSTR261218C00150000
145 C9.76+25.94%6033106-29MSTR261218C00145000
140 C12.55+28.72%7265907-01MSTR261218C00140000
135 C12.00+29.03%134207-01MSTR261218C00135000
130 C13.80+30.19%3753307-01MSTR261218C00130000
125 C14.00+17.15%5357807-01MSTR261218C00125000
120 C16.00+22.61%11087907-01MSTR261218C00120000
115 C17.92+27.54%242407-01MSTR261218C00115000
110 C19.32+26.27%1546707-01MSTR261218C00110000
105 C21.92+37.26%1215407-01MSTR261218C00105000
100 C21.85+19.53%10862307-01MSTR261218C00100000
95 C23.40+29.21%2814407-01MSTR261218C00095000
90 C28.46+31.45%4013907-01MSTR261218C00090000
85 C30.37+28.96%310607-01MSTR261218C00085000
80 C32.85+9.50%69007-01MSTR261218C00080000
75 C35.70+27.50%110307-01MSTR261218C00075000
70 C36.51+21.70%120007-01MSTR261218C00070000
65 C39.63+26.01%19207-01MSTR261218C00065000
60 C44.02+26.68%56207-01MSTR261218C00060000
55 C40.42-11.16%24406-25MSTR261218C00055000
50 C51.00+24.39%622207-01MSTR261218C00050000
45 C48.00-43.34%1306-25MSTR261218C00045000
40 C60.95-22.92%1807-01MSTR261218C00040000
35 C108.24+40.03%21503-05MSTR261218C00035000
30 C65.66+7.32%31307-01MSTR261218C00030000
25 C141.95+1.57%2505-20MSTR261218C00025000
20 C108.32+7.32%81704-06MSTR261218C00020000
15 C149.75+32.79%81704-17MSTR261218C00015000
10 C157.40+14.06%22105-20MSTR261218C00010000
5 C104.55-12.29%23606-18MSTR261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P695.05-3.06%110606-26MSTR261218P01080000
1,060 P675.26-14.04%24206-26MSTR261218P01060000
1,040 P678.28-3.43%102706-23MSTR261218P01040000
1,020 P637.74-3.12%2806-26MSTR261218P01020000
1,000 P618.17-13.44%2706-26MSTR261218P01000000
980 P642.29+11.53%2808-20MSTR261218P00980000
960 P636.30+0.73%2410-08MSTR261218P00960000
940 P616.30+2.73%6810-08MSTR261218P00940000
920 P650.24-3.56%8903-03MSTR261218P00920000
900 P541.65-4.60%13310-06MSTR261218P00900000
880 P463.60-6.97%5607-18MSTR261218P00880000
860 P610.25+18.48%11711-05MSTR261218P00860000
840 P473.23-2.70%31605-19MSTR261218P00840000
820 P449.40+0.25%11008-04MSTR261218P00820000
800 P549.95+2.12%16911-05MSTR261218P00800000
790 P522.39+5.75%2203-03MSTR261218P00790000
780 P581.53+5.69%1111-14MSTR261218P00780000
770 P420.230%4206-16MSTR261218P00770000
760 P351.72-15.58%12807-15MSTR261218P00760000
750 P475.25+14.52%3510-29MSTR261218P00750000
740 P541.69+38.19%4111-14MSTR261218P00740000
730 P385.620%2106-16MSTR261218P00730000
720 P429.86-7.51%2202-03MSTR261218P00720000
710 P450.290%4103-14MSTR261218P00710000
700 P528.04+5.22%11112-15MSTR261218P00700000
690 P560.88+14.71%1904-13MSTR261218P00690000
680 P539.10-1.83%1104-14MSTR261218P00680000
670 P322.17-18.09%2210-06MSTR261218P00670000
660 P00%0MSTR261218P00660000
650 P396.33+6.87%5603-03MSTR261218P00650000
640 P475.75+14.38%1301-23MSTR261218P00640000
630 P420.50+42.25%3411-13MSTR261218P00630000
620 P456.50+18.54%31512-19MSTR261218P00620000
610 P422.60-6.93%2205-05MSTR261218P00610000
600 P454.58+1.81%2101-30MSTR261218P00600000
590 P465.85+8.40%2302-04MSTR261218P00590000
580 P400.50-11.93%2104-22MSTR261218P00580000
570 P390.25-11.14%2104-22MSTR261218P00570000
560 P429.25-1.38%21102-20MSTR261218P00560000
550 P373.35+0.66%2404-23MSTR261218P00550000
540 P360.50-14.57%10504-22MSTR261218P00540000
530 P405.00+5.19%11204-06MSTR261218P00530000
520 P341.36-12.81%4204-22MSTR261218P00520000
510 P331.15-10.01%1165804-22MSTR261218P00510000
500 P404.50-3.83%662007-01MSTR261218P00500000
490 P405.50+30.26%54006-26MSTR261218P00490000
480 P302.10-12.94%2104-22MSTR261218P00480000
470 P292.35-14.35%10504-22MSTR261218P00470000
460 P315.00-6.67%6603-13MSTR261218P00460000
450 P353.02-3.03%6007-01MSTR261218P00450000
440 P304.50+2.87%63803-24MSTR261218P00440000
430 P254.15-15.91%201004-22MSTR261218P00430000
420 P303.00+3.50%4204-02MSTR261218P00420000
410 P281.15-3.88%43004-10MSTR261218P00410000
400 P279.63+15.88%2806-05MSTR261218P00400000
390 P304.38+12.08%1206-30MSTR261218P00390000
380 P274.17+4.95%22406-23MSTR261218P00380000
370 P282.75+4.26%8306-26MSTR261218P00370000
360 P263.13+3.50%412506-24MSTR261218P00360000
350 P263.13+2.23%3306-30MSTR261218P00350000
345 P184.160%2105-18MSTR261218P00345000
340 P253.96+1.30%7706-26MSTR261218P00340000
335 P170.40+0.60%1104-27MSTR261218P00335000
330 P250.60+2.52%321506-26MSTR261218P00330000
325 P237.17+3.15%1006-25MSTR261218P00325000
320 P234.23+0.87%33806-29MSTR261218P00320000
315 P219.97+4.31%2006-24MSTR261218P00315000
310 P223.83+0.06%73706-30MSTR261218P00310000
305 P00%0MSTR261218P00305000
300 P208.92-2.71%1328307-01MSTR261218P00300000
295 P00%0MSTR261218P00295000
290 P205.00+1.91%18906-30MSTR261218P00290000
285 P167.340%1106-12MSTR261218P00285000
280 P185.30-4.53%424607-01MSTR261218P00280000
275 P189.49+20.04%22906-25MSTR261218P00275000
270 P176.91-4.61%127207-01MSTR261218P00270000
265 P97.80-1.29%22205-08MSTR261218P00265000
260 P164.00-6.25%219807-01MSTR261218P00260000
255 P91.78+0.74%2305-13MSTR261218P00255000
250 P154.00-7.59%269807-01MSTR261218P00250000
245 P147.31+20.13%71006-24MSTR261218P00245000
240 P155.20+4.83%218506-30MSTR261218P00240000
235 P148.94+75.95%406206-29MSTR261218P00235000
230 P134.50-8.37%131007-01MSTR261218P00230000
225 P128.46-8.35%938907-01MSTR261218P00225000
220 P127.69-6.25%123907-01MSTR261218P00220000
215 P118.49+4.53%1906-24MSTR261218P00215000
210 P118.99-4.75%2848906-29MSTR261218P00210000
205 P102.35+2.84%13906-23MSTR261218P00205000
200 P105.16-9.38%291,29207-01MSTR261218P00200000
195 P101.85-7.83%31,49907-01MSTR261218P00195000
190 P97.99-8.35%22,16107-01MSTR261218P00190000
185 P100.49+6.77%2080606-30MSTR261218P00185000
180 P96.33+6.81%307,92206-30MSTR261218P00180000
175 P90.74+5.81%511,01506-30MSTR261218P00175000
170 P80.50-6.50%21,50407-01MSTR261218P00170000
165 P73.71-9.92%111,64807-01MSTR261218P00165000
160 P69.22-12.60%1411,46007-01MSTR261218P00160000
155 P66.55-10.10%51,04907-01MSTR261218P00155000
150 P62.90-9.50%61,33707-01MSTR261218P00150000
145 P64.22-1.08%2279106-30MSTR261218P00145000
140 P55.10-8.77%173307-01MSTR261218P00140000
135 P49.74-12.74%276907-01MSTR261218P00135000
130 P44.58-14.27%12,61007-01MSTR261218P00130000
125 P40.70-13.40%101,04207-01MSTR261218P00125000
120 P37.63-16.38%21,29907-01MSTR261218P00120000
115 P34.60-14.78%85,34307-01MSTR261218P00115000
110 P30.60-17.25%672107-01MSTR261218P00110000
105 P28.40-2.57%51,84307-01MSTR261218P00105000
100 P25.41-13.01%414,63407-01MSTR261218P00100000
95 P22.50-12.82%2678607-01MSTR261218P00095000
90 P19.47-15.71%407,27907-01MSTR261218P00090000
85 P16.80-14.50%7161707-01MSTR261218P00085000
80 P14.07-21.04%4226,68407-01MSTR261218P00080000
75 P12.20-17.79%1952,80207-01MSTR261218P00075000
70 P10.72-16.45%532,09407-01MSTR261218P00070000
65 P8.62-17.67%7158207-01MSTR261218P00065000
60 P7.20-16.47%181,52607-01MSTR261218P00060000
55 P5.60-20.00%9999907-01MSTR261218P00055000
50 P4.43-20.89%361,67907-01MSTR261218P00050000
45 P4.50+27.48%101,65506-30MSTR261218P00045000
40 P2.80-19.54%1293207-01MSTR261218P00040000
35 P2.10-17.00%288107-01MSTR261218P00035000
30 P1.56-29.09%91,16407-01MSTR261218P00030000
25 P1.20-15.49%552,24407-01MSTR261218P00025000
20 P0.99-3.88%31,45707-01MSTR261218P00020000
15 P0.63-16.00%1378606-30MSTR261218P00015000
10 P0.27+12.50%142,91707-01MSTR261218P00010000
5 P0.08-33.33%79118,92307-01MSTR261218P00005000


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