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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,944192,86744,58887,525


MSTR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 15, 2027 Exp. - Max Pain @ $165.00

Puts
Calls


MSTR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C0.23-11.54%1709,92907-01MSTR270115C01080000
1,070 C0.17-34.62%242,11506-25MSTR270115C01070000
1,060 C0.24-33.33%12,37207-01MSTR270115C01060000
1,050 C0.27-35.71%322,28206-29MSTR270115C01050000
1,040 C0.29-65.88%3142206-29MSTR270115C01040000
1,030 C0.35-2.78%256807-01MSTR270115C01030000
1,020 C0.41-6.82%355406-25MSTR270115C01020000
1,010 C0.27-27.03%292206-30MSTR270115C01010000
1,000 C0.30-3.23%44,26407-01MSTR270115C01000000
990 C0.27-57.14%240706-29MSTR270115C00990000
980 C0.44-41.33%2053506-24MSTR270115C00980000
970 C0.36+33.33%316007-01MSTR270115C00970000
960 C0.37-22.92%32,74707-01MSTR270115C00960000
950 C0.50+42.86%92,44806-29MSTR270115C00950000
940 C0.48-5.88%527206-26MSTR270115C00940000
930 C0.240.00%2921506-26MSTR270115C00930000
920 C0.42-31.15%74906-26MSTR270115C00920000
910 C0.40-33.33%367806-26MSTR270115C00910000
900 C0.32-11.11%91,87106-30MSTR270115C00900000
890 C0.21-12.50%180206-22MSTR270115C00890000
880 C0.37-73.76%141307-01MSTR270115C00880000
870 C0.39-76.36%137607-01MSTR270115C00870000
860 C0.38-13.64%2379907-01MSTR270115C00860000
850 C0.37+5.71%501,44407-01MSTR270115C00850000
840 C1.02+17.24%1649206-15MSTR270115C00840000
830 C0.55-52.17%155906-29MSTR270115C00830000
820 C0.48+20.00%562906-29MSTR270115C00820000
810 C0.42+5.00%511,57107-01MSTR270115C00810000
800 C0.46+17.95%903,07307-01MSTR270115C00800000
790 C0.45+12.50%5818407-01MSTR270115C00790000
780 C0.49+11.36%130907-01MSTR270115C00780000
770 C1.10-11.29%11,02306-09MSTR270115C00770000
760 C0.45+18.42%1459807-01MSTR270115C00760000
750 C0.55+12.24%11,04007-01MSTR270115C00750000
740 C0.38-25.49%1310306-30MSTR270115C00740000
730 C0.42-14.29%341906-29MSTR270115C00730000
720 C0.53-5.36%1349207-01MSTR270115C00720000
710 C0.63+28.57%64,03107-01MSTR270115C00710000
700 C0.48-7.69%3710,97707-01MSTR270115C00700000
690 C0.69+25.45%895607-01MSTR270115C00690000
680 C0.56+24.44%131906-29MSTR270115C00680000
670 C0.49-18.33%356207-01MSTR270115C00670000
660 C0.530.00%233006-26MSTR270115C00660000
650 C0.70+42.86%264907-01MSTR270115C00650000
640 C0.55-9.84%821307-01MSTR270115C00640000
630 C0.55-31.25%5323806-29MSTR270115C00630000
620 C0.740.00%1025707-01MSTR270115C00620000
610 C0.59-32.18%121,22507-01MSTR270115C00610000
600 C0.73+10.61%653,84307-01MSTR270115C00600000
590 C0.79+46.30%1323907-01MSTR270115C00590000
580 C0.69-43.90%151506-26MSTR270115C00580000
570 C0.78-43.07%311906-25MSTR270115C00570000
560 C0.69-6.76%115107-01MSTR270115C00560000
550 C0.61-6.15%353,20807-01MSTR270115C00550000
540 C0.790.00%101,08807-01MSTR270115C00540000
530 C0.80+14.29%245107-01MSTR270115C00530000
520 C0.88+4.76%590407-01MSTR270115C00520000
510 C0.75-7.41%156106-30MSTR270115C00510000
500 C0.96+57.38%326,13307-01MSTR270115C00500000
490 C1.10+27.91%833907-01MSTR270115C00490000
480 C1.05+22.09%598207-01MSTR270115C00480000
470 C1.02+12.09%147007-01MSTR270115C00470000
460 C0.88-20.72%627706-30MSTR270115C00460000
450 C1.15+15.00%82,53707-01MSTR270115C00450000
440 C0.90-10.00%174407-01MSTR270115C00440000
430 C1.01+4.12%344507-01MSTR270115C00430000
420 C1.31+13.91%1371507-01MSTR270115C00420000
410 C1.22+0.83%24151506-29MSTR270115C00410000
400 C1.45+22.88%154,77507-01MSTR270115C00400000
390 C1.50+30.43%2092607-01MSTR270115C00390000
380 C1.48+18.40%866807-01MSTR270115C00380000
370 C1.22-14.08%5350506-29MSTR270115C00370000
360 C1.74+18.37%191,89807-01MSTR270115C00360000
350 C1.76+15.79%664,14407-01MSTR270115C00350000
340 C2.00+53.85%51,84607-01MSTR270115C00340000
330 C1.74+14.47%21,32707-01MSTR270115C00330000
320 C2.15+21.47%262,75707-01MSTR270115C00320000
310 C1.82-9.45%231,52306-30MSTR270115C00310000
300 C2.40+14.29%15315,11207-01MSTR270115C00300000
290 C2.72+35.32%363,05307-01MSTR270115C00290000
285 C2.04-23.88%2210706-29MSTR270115C00285000
280 C3.03+26.25%31,27207-01MSTR270115C00280000
275 C2.42+8.04%219206-30MSTR270115C00275000
270 C2.60+2.36%3066406-30MSTR270115C00270000
265 C3.24+14.49%110507-01MSTR270115C00265000
260 C3.50+31.09%41,85407-01MSTR270115C00260000
255 C3.80+40.22%1445907-01MSTR270115C00255000
250 C3.75+20.97%13010,36407-01MSTR270115C00250000
245 C3.90+19.27%1130507-01MSTR270115C00245000
240 C4.20+31.25%1011,25307-01MSTR270115C00240000
235 C4.45+14.10%15307-01MSTR270115C00235000
230 C3.80-4.52%33,07006-30MSTR270115C00230000
225 C3.70-6.33%417006-30MSTR270115C00225000
220 C5.24+34.36%91,80607-01MSTR270115C00220000
215 C5.65+41.25%721107-01MSTR270115C00215000
210 C6.05+37.50%5895507-01MSTR270115C00210000
205 C5.76+36.17%1725907-01MSTR270115C00205000
200 C6.06+18.82%1719,82507-01MSTR270115C00200000
195 C7.15+41.58%81,56207-01MSTR270115C00195000
190 C7.65+41.67%1591207-01MSTR270115C00190000
185 C7.55+33.63%25976807-01MSTR270115C00185000
180 C7.75+26.02%171,59007-01MSTR270115C00180000
175 C8.50+25.93%193,99607-01MSTR270115C00175000
170 C9.10+24.66%112,14407-01MSTR270115C00170000
165 C9.80+34.25%2099307-01MSTR270115C00165000
160 C10.75+29.52%232,04607-01MSTR270115C00160000
155 C12.10+55.13%112,95107-01MSTR270115C00155000
150 C11.40+20.63%1545,36907-01MSTR270115C00150000
145 C13.41+30.83%2680907-01MSTR270115C00145000
140 C13.22+26.51%6385507-01MSTR270115C00140000
135 C14.19+27.26%3658507-01MSTR270115C00135000
130 C16.75+32.41%381,16407-01MSTR270115C00130000
125 C17.93+31.36%949307-01MSTR270115C00125000
120 C17.00+17.57%402,52107-01MSTR270115C00120000
115 C20.70+36.81%1046007-01MSTR270115C00115000
110 C19.33+12.06%9467007-01MSTR270115C00110000
105 C22.50+27.84%639207-01MSTR270115C00105000
100 C24.05+20.25%1791,44607-01MSTR270115C00100000
95 C26.00+29.03%8142807-01MSTR270115C00095000
90 C28.61+22.00%2738407-01MSTR270115C00090000
85 C31.72+24.64%6924207-01MSTR270115C00085000
80 C32.33+22.97%2821007-01MSTR270115C00080000
75 C37.60+28.99%1510607-01MSTR270115C00075000
70 C40.35+26.97%637207-01MSTR270115C00070000
65 C41.30+22.73%2226907-01MSTR270115C00065000
60 C40.93+6.17%19907-01MSTR270115C00060000
55 C46.50+16.25%514906-29MSTR270115C00055000
50 C46.00+9.58%169206-29MSTR270115C00050000
45 C46.90-38.70%11506-30MSTR270115C00045000
40 C57.02+10.72%184706-29MSTR270115C00040000
35 C96.80-18.31%14804-13MSTR270115C00035000
30 C62.70-39.88%110906-29MSTR270115C00030000
25 C86.50-42.96%1606-18MSTR270115C00025000
20 C151.00+19.89%19004-27MSTR270115C00020000
15 C115.40-61.46%4602-17MSTR270115C00015000
10 C171.52+49.08%5905-13MSTR270115C00010000
5 C102.80-29.41%121706-23MSTR270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P933.12+1.51%1005-28MSTR270115P01080000
1,070 P725.00-1.16%11810308-22MSTR270115P01070000
1,060 P694.22+5.32%82308-18MSTR270115P01060000
1,050 P719.07+10.59%21910-07MSTR270115P01050000
1,040 P669.92-6.96%23406-16MSTR270115P01040000
1,030 P632.02-16.34%24407-30MSTR270115P01030000
1,020 P696.88-3.48%2110-09MSTR270115P01020000
1,010 P679.37+5.25%8809-12MSTR270115P01010000
1,000 P816.12-2.26%1405-04MSTR270115P01000000
990 P661.55+0.33%13009-16MSTR270115P00990000
980 P650.35-0.14%72809-15MSTR270115P00980000
970 P631.30-8.96%111108-21MSTR270115P00970000
960 P608.40+2.02%1409-18MSTR270115P00960000
950 P621.25+0.22%1309-12MSTR270115P00950000
940 P581.95-17.04%1608-19MSTR270115P00940000
930 P606.85-4.59%2310-08MSTR270115P00930000
920 P598.02-7.61%2710-09MSTR270115P00920000
910 P00%0MSTR270115P00910000
900 P571.02-0.90%21110-07MSTR270115P00900000
890 P638.54+4.58%12011-05MSTR270115P00890000
880 P577.55+7.10%1609-26MSTR270115P00880000
870 P628.44+5.86%1103-10MSTR270115P00870000
860 P660.61-0.33%7711-17MSTR270115P00860000
850 P651.61+6.88%1211-14MSTR270115P00850000
840 P639.41+0.62%4411-17MSTR270115P00840000
830 P574.100%141411-26MSTR270115P00830000
820 P476.55+17.37%244109-18MSTR270115P00820000
810 P560.50+21.20%24811-04MSTR270115P00810000
800 P566.50+2.87%67011-12MSTR270115P00800000
790 P461.15-12.88%121805-01MSTR270115P00790000
780 P580.66+0.92%51711-17MSTR270115P00780000
770 P538.09+9.21%12911-12MSTR270115P00770000
760 P412.00+16.44%614910-06MSTR270115P00760000
750 P572.00+3.26%216012-11MSTR270115P00750000
740 P536.82+38.86%54511-14MSTR270115P00740000
730 P384.07+13.60%106610-06MSTR270115P00730000
720 P460.55+24.47%530011-03MSTR270115P00720000
710 P358.51+3.02%517208-01MSTR270115P00710000
700 P564.00+3.32%1202-13MSTR270115P00700000
690 P526.60-4.43%1104-30MSTR270115P00690000
680 P550.67+24.35%14104-13MSTR270115P00680000
670 P323.46+9.40%35408-01MSTR270115P00670000
660 P400.69-4.87%3903-19MSTR270115P00660000
650 P501.02+2.33%1101-30MSTR270115P00650000
640 P403.00+11.57%123503-04MSTR270115P00640000
630 P448.66+12.14%2311-20MSTR270115P00630000
620 P383.60-1.34%254603-05MSTR270115P00620000
610 P481.75+27.22%13104-08MSTR270115P00610000
600 P416.20-0.18%1105-06MSTR270115P00600000
590 P410.75+35.43%2104-22MSTR270115P00590000
580 P249.35-9.85%23906-27MSTR270115P00580000
570 P363.01+34.72%93211-18MSTR270115P00570000
560 P373.30-2.06%2105-05MSTR270115P00560000
550 P366.20-1.19%111905-06MSTR270115P00550000
540 P353.70-2.10%1011705-05MSTR270115P00540000
530 P350.95-4.70%1527804-22MSTR270115P00530000
520 P341.00-5.47%1145804-22MSTR270115P00520000
510 P327.85-1.18%26205-08MSTR270115P00510000
500 P316.40+0.12%18705-06MSTR270115P00500000
490 P311.88+18.06%311604-22MSTR270115P00490000
480 P361.61+3.02%1106-05MSTR270115P00480000
470 P296.40-15.33%27204-24MSTR270115P00470000
460 P317.96+7.88%214901-29MSTR270115P00460000
450 P271.70-3.62%2104-22MSTR270115P00450000
440 P348.05-2.65%662207-01MSTR270115P00440000
430 P266.61-13.25%5904-17MSTR270115P00430000
420 P234.10-16.87%2205-14MSTR270115P00420000
410 P235.60-17.82%2904-22MSTR270115P00410000
400 P304.50+15.08%201307-01MSTR270115P00400000
390 P212.90+2.23%24705-08MSTR270115P00390000
380 P274.47+31.21%19306-23MSTR270115P00380000
370 P276.36+43.97%11507-01MSTR270115P00370000
360 P252.22+0.09%215706-22MSTR270115P00360000
350 P260.71+1.52%2564806-25MSTR270115P00350000
340 P254.05+0.17%94506-26MSTR270115P00340000
330 P237.07-2.84%24306-29MSTR270115P00330000
320 P240.60+2.54%1025906-26MSTR270115P00320000
310 P220.07-1.31%114007-01MSTR270115P00310000
300 P203.46-5.15%981,92107-01MSTR270115P00300000
290 P204.90-1.91%124406-29MSTR270115P00290000
285 P199.57+8.76%1806-26MSTR270115P00285000
280 P195.00-1.99%149106-30MSTR270115P00280000
275 P129.850%3205-28MSTR270115P00275000
270 P174.12-1.87%149507-01MSTR270115P00270000
265 P172.54+0.80%1506-29MSTR270115P00265000
260 P179.50+2.87%319306-26MSTR270115P00260000
255 P145.200%3006-18MSTR270115P00255000
250 P154.00-6.53%686007-01MSTR270115P00250000
245 P160.25+69.74%444406-25MSTR270115P00245000
240 P154.80+13.93%21,00106-30MSTR270115P00240000
235 P112.05+53.81%2706-03MSTR270115P00235000
230 P137.63+7.09%955006-24MSTR270115P00230000
225 P141.57+11.33%14206-29MSTR270115P00225000
220 P136.00+1.48%21,22206-30MSTR270115P00220000
215 P122.84-5.85%11607-01MSTR270115P00215000
210 P121.35+1.62%372307-01MSTR270115P00210000
205 P123.65+29.06%15206-26MSTR270115P00205000
200 P115.24-1.11%13,12007-01MSTR270115P00200000
195 P113.92+19.76%11,24906-26MSTR270115P00195000
190 P106.24+5.49%211,22706-30MSTR270115P00190000
185 P101.28+6.00%2064006-30MSTR270115P00185000
180 P97.25+6.95%411,06306-30MSTR270115P00180000
175 P91.57+5.68%5163906-30MSTR270115P00175000
170 P87.14+5.78%503,11906-30MSTR270115P00170000
165 P75.70-8.39%11,21107-01MSTR270115P00165000
160 P79.73+8.48%11,15706-30MSTR270115P00160000
155 P67.59-9.66%21,13907-01MSTR270115P00155000
150 P64.38-4.90%74,31307-01MSTR270115P00150000
145 P58.10-11.63%81,46207-01MSTR270115P00145000
140 P54.20-12.17%12,00107-01MSTR270115P00140000
135 P50.20-13.27%51,07907-01MSTR270115P00135000
130 P48.08-11.13%41,29107-01MSTR270115P00130000
125 P44.70-10.64%499907-01MSTR270115P00125000
120 P40.90-11.53%13,55307-01MSTR270115P00120000
115 P35.45-16.21%131,61307-01MSTR270115P00115000
110 P32.57-14.96%111,64907-01MSTR270115P00110000
105 P29.45-15.66%492107-01MSTR270115P00105000
100 P27.38-12.72%436,10307-01MSTR270115P00100000
95 P24.05-14.32%31,14007-01MSTR270115P00095000
90 P21.60-10.56%932,14407-01MSTR270115P00090000
85 P17.75-17.44%973507-01MSTR270115P00085000
80 P16.20-16.06%124,95507-01MSTR270115P00080000
75 P14.10-12.96%731,65107-01MSTR270115P00075000
70 P11.78-16.45%603,11607-01MSTR270115P00070000
65 P9.45-18.53%481907-01MSTR270115P00065000
60 P8.15-15.37%481,52807-01MSTR270115P00060000
55 P6.60-17.50%362807-01MSTR270115P00055000
50 P5.40-16.92%4111,71407-01MSTR270115P00050000
45 P4.20-16.00%34,28107-01MSTR270115P00045000
40 P3.30-17.50%193,62607-01MSTR270115P00040000
35 P2.45-20.20%33,11207-01MSTR270115P00035000
30 P2.00-12.28%4774,14507-01MSTR270115P00030000
25 P1.30-18.24%53,21907-01MSTR270115P00025000
20 P0.90-16.67%152,27807-01MSTR270115P00020000
15 P0.50-28.57%51,04307-01MSTR270115P00015000
10 P0.24-38.46%1216,20707-01MSTR270115P00010000
5 P0.13-18.75%625,08107-01MSTR270115P00005000


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