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

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,45650,54615,85545,147


MSTR Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Dec 17, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


MSTR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C4.50+18.42%255,60307-01MSTR271217C00910000
900 C3.900.00%163,51406-29MSTR271217C00900000
890 C4.04-15.83%154706-29MSTR271217C00890000
880 C3.50-27.08%143006-26MSTR271217C00880000
870 C5.57-21.33%132306-22MSTR271217C00870000
860 C4.18+2.96%164407-01MSTR271217C00860000
850 C4.00-2.20%2139306-29MSTR271217C00850000
840 C3.95-21.31%232006-29MSTR271217C00840000
830 C7.49+3.45%188006-12MSTR271217C00830000
820 C3.90-29.09%1110106-29MSTR271217C00820000
810 C8.60-9.66%140806-03MSTR271217C00810000
800 C4.44+11.00%576007-01MSTR271217C00800000
790 C4.45+6.97%525907-01MSTR271217C00790000
780 C4.840.00%23807-01MSTR271217C00780000
770 C4.09-21.95%57606-30MSTR271217C00770000
760 C4.95+19.57%7029007-01MSTR271217C00760000
750 C4.26-22.55%246406-30MSTR271217C00750000
740 C5.47-64.13%406306-24MSTR271217C00740000
730 C4.90-56.05%404106-26MSTR271217C00730000
720 C4.05-49.38%5061306-25MSTR271217C00720000
710 C5.20-48.51%278606-26MSTR271217C00710000
700 C4.75-2.26%473306-30MSTR271217C00700000
690 C4.85-5.83%526206-30MSTR271217C00690000
680 C4.80-55.56%220206-29MSTR271217C00680000
670 C5.00-4.76%13,57306-29MSTR271217C00670000
660 C5.35-7.28%2317806-26MSTR271217C00660000
650 C5.00-12.28%379006-30MSTR271217C00650000
640 C5.10-54.67%3723406-29MSTR271217C00640000
630 C5.80-49.34%211206-26MSTR271217C00630000
620 C5.15-10.28%26106-30MSTR271217C00620000
610 C5.75-5.43%19306-29MSTR271217C00610000
600 C7.50+19.05%33,33607-01MSTR271217C00600000
590 C6.36-6.74%242006-25MSTR271217C00590000
580 C6.95-41.89%31,07706-24MSTR271217C00580000
570 C6.25-16.67%201,36006-26MSTR271217C00570000
560 C12.93-1.37%224106-08MSTR271217C00560000
550 C6.70-2.76%115906-29MSTR271217C00550000
540 C12.88-11.29%28406-03MSTR271217C00540000
530 C7.05+8.46%1410007-01MSTR271217C00530000
520 C7.30-46.91%1412107-01MSTR271217C00520000
510 C8.00+4.44%1516907-01MSTR271217C00510000
500 C8.98+29.21%51,34707-01MSTR271217C00500000
490 C8.05-2.42%1013307-01MSTR271217C00490000
480 C8.25+14.58%109907-01MSTR271217C00480000
470 C8.35-2.34%109307-01MSTR271217C00470000
460 C8.60+2.87%118606-26MSTR271217C00460000
450 C7.80-6.25%231306-29MSTR271217C00450000
440 C9.46+1.39%313106-25MSTR271217C00440000
430 C8.01+16.93%23,16706-29MSTR271217C00430000
420 C10.10+20.96%220007-01MSTR271217C00420000
410 C8.40-10.45%234306-30MSTR271217C00410000
400 C10.88+20.89%311,60807-01MSTR271217C00400000
390 C9.45-32.50%1537006-25MSTR271217C00390000
380 C9.85-11.58%157806-25MSTR271217C00380000
370 C9.95+4.96%136106-30MSTR271217C00370000
360 C10.25-1.73%127006-30MSTR271217C00360000
350 C11.91+7.01%20073207-01MSTR271217C00350000
340 C11.88+13.14%14816506-29MSTR271217C00340000
330 C12.30+11.82%232407-01MSTR271217C00330000
320 C11.10-13.62%1029506-30MSTR271217C00320000
310 C13.50-15.09%115206-24MSTR271217C00310000
300 C15.50+23.80%101,01007-01MSTR271217C00300000
290 C16.18+23.79%234807-01MSTR271217C00290000
280 C17.16+18.34%117207-01MSTR271217C00280000
270 C14.74-0.07%713806-26MSTR271217C00270000
260 C14.15-11.34%122906-30MSTR271217C00260000
250 C14.96-8.22%91,56806-30MSTR271217C00250000
240 C15.65-13.39%2023306-30MSTR271217C00240000
230 C21.54+14.27%26707-01MSTR271217C00230000
220 C21.68+27.16%617007-01MSTR271217C00220000
210 C19.07+0.53%116307-01MSTR271217C00210000
200 C23.14+22.76%691,43107-01MSTR271217C00200000
195 C19.17-31.88%111406-29MSTR271217C00195000
190 C17.90-9.09%227606-26MSTR271217C00190000
185 C21.10+1.39%11,62406-29MSTR271217C00185000
180 C26.40+23.77%418607-01MSTR271217C00180000
175 C25.50+17.51%517407-01MSTR271217C00175000
170 C22.30-10.80%413806-30MSTR271217C00170000
165 C27.55+7.66%16307-01MSTR271217C00165000
160 C29.25+21.88%111707-01MSTR271217C00160000
155 C27.43+8.63%45506-29MSTR271217C00155000
150 C30.00+18.25%1027007-01MSTR271217C00150000
145 C25.55-1.77%135006-30MSTR271217C00145000
140 C26.49-1.89%517306-26MSTR271217C00140000
135 C25.05-8.91%118206-29MSTR271217C00135000
130 C28.50+3.98%126406-30MSTR271217C00130000
125 C34.80+4.50%813407-01MSTR271217C00125000
120 C29.50-1.37%215906-30MSTR271217C00120000
115 C36.03+14.02%15707-01MSTR271217C00115000
110 C40.00+23.72%217307-01MSTR271217C00110000
105 C34.35-9.13%18306-25MSTR271217C00105000
100 C42.94+17.64%1752607-01MSTR271217C00100000
95 C41.50+6.55%104407-01MSTR271217C00095000
90 C46.89+23.39%25907-01MSTR271217C00090000
85 C47.42+27.82%115807-01MSTR271217C00085000
80 C41.24-11.20%13706-30MSTR271217C00080000
75 C51.71+17.60%63407-01MSTR271217C00075000
70 C51.50+14.70%38306-29MSTR271217C00070000
65 C52.71+6.66%23306-29MSTR271217C00065000
60 C48.00-3.71%219906-29MSTR271217C00060000
55 C52.20-38.59%111206-25MSTR271217C00055000
50 C51.50-38.97%110606-26MSTR271217C00050000
45 C67.80-55.93%21806-24MSTR271217C00045000
40 C60.50-44.24%14906-30MSTR271217C00040000
35 C63.00-12.50%11006-25MSTR271217C00035000
30 C98.16-11.54%18006-09MSTR271217C00030000
25 C114.80+17.27%1203-02MSTR271217C00025000
20 C124.80+4.23%2903-13MSTR271217C00020000
15 C134.95-6.93%2401-29MSTR271217C00015000
10 C125.75-8.54%13902-03MSTR271217C00010000
5 C123.65-34.71%41,95406-08MSTR271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P740.00+2.05%19612-29MSTR271217P00910000
900 P717.27-5.87%1105-04MSTR271217P00900000
890 P571.62+0.89%153110-08MSTR271217P00890000
880 P562.25+5.54%151410-08MSTR271217P00880000
870 P618.95+0.83%49811-05MSTR271217P00870000
860 P688.89+5.98%18611-21MSTR271217P00860000
850 P651.91+14.39%1511-14MSTR271217P00850000
840 P661.08+18.72%6211-21MSTR271217P00840000
830 P653.08+19.63%8911-21MSTR271217P00830000
820 P642.11+19.65%10111-21MSTR271217P00820000
810 P675.76-0.33%1102-10MSTR271217P00810000
800 P617.50-2.76%1105-04MSTR271217P00800000
790 P619.72+12.27%7611-21MSTR271217P00790000
780 P588.26-3.54%2105-11MSTR271217P00780000
770 P575.70-2.89%402005-11MSTR271217P00770000
760 P583.27-0.98%354411-28MSTR271217P00760000
750 P555.40-1.55%422205-11MSTR271217P00750000
740 P546.20-1.45%613705-11MSTR271217P00740000
730 P536.03-2.45%604005-11MSTR271217P00730000
720 P525.89-2.53%1028405-11MSTR271217P00720000
710 P627.00+1.59%112406-26MSTR271217P00710000
700 P615.00+6.71%1006-29MSTR271217P00700000
690 P509.49-0.17%7616205-08MSTR271217P00690000
680 P487.00-2.69%125505-11MSTR271217P00680000
670 P574.97+17.95%17206-24MSTR271217P00670000
660 P497.35+6.41%213005-18MSTR271217P00660000
650 P470.86+0.59%25205-13MSTR271217P00650000
640 P448.27-2.68%4826505-11MSTR271217P00640000
630 P446.86-1.41%75238005-08MSTR271217P00630000
620 P429.03-2.76%2220805-11MSTR271217P00620000
610 P420.94-2.19%2305-11MSTR271217P00610000
600 P422.14-0.05%21210705-08MSTR271217P00600000
590 P409.51-1.96%4305-08MSTR271217P00590000
580 P390.20-3.06%26005-11MSTR271217P00580000
570 P391.29-0.56%82605-08MSTR271217P00570000
560 P383.03-0.19%27234505-08MSTR271217P00560000
550 P373.68-3.69%301505-08MSTR271217P00550000
540 P363.61-0.15%24205-08MSTR271217P00540000
530 P399.40+6.08%61602-06MSTR271217P00530000
520 P357.40-5.62%21004-30MSTR271217P00520000
510 P375.95-1.37%192903-12MSTR271217P00510000
500 P408.15+9.28%15207-01MSTR271217P00500000
490 P358.87+2.86%29803-12MSTR271217P00490000
480 P364.30+14.65%21806-05MSTR271217P00480000
470 P207.06-0.69%1410-13MSTR271217P00470000
460 P336.50+2.01%21104-07MSTR271217P00460000
450 P359.10+2.17%117606-25MSTR271217P00450000
440 P356.41+2.99%23806-29MSTR271217P00440000
430 P346.69+0.82%35406-29MSTR271217P00430000
420 P336.70+0.33%13506-29MSTR271217P00420000
410 P324.00-0.54%76106-30MSTR271217P00410000
400 P313.77+0.68%439706-30MSTR271217P00400000
390 P296.43-3.05%25707-01MSTR271217P00390000
380 P295.93+0.78%315806-26MSTR271217P00380000
370 P278.53-2.68%821406-29MSTR271217P00370000
360 P276.83-0.60%523306-29MSTR271217P00360000
350 P262.25+0.97%219507-01MSTR271217P00350000
340 P254.89+2.37%134506-30MSTR271217P00340000
330 P249.27+1.82%2036906-26MSTR271217P00330000
320 P236.20-1.50%1230406-29MSTR271217P00320000
310 P220.63+2.27%213407-01MSTR271217P00310000
300 P209.00-1.06%126507-01MSTR271217P00300000
290 P207.21-0.46%126206-29MSTR271217P00290000
280 P189.00-0.77%110707-01MSTR271217P00280000
270 P164.84+7.30%116306-10MSTR271217P00270000
260 P148.38+20.15%214106-16MSTR271217P00260000
250 P163.80+3.69%1429206-29MSTR271217P00250000
240 P161.78+37.10%1212206-25MSTR271217P00240000
230 P153.83+1.32%278606-26MSTR271217P00230000
220 P139.56+14.52%122906-25MSTR271217P00220000
210 P136.49+0.62%4523406-26MSTR271217P00210000
200 P126.98+6.26%477506-26MSTR271217P00200000
195 P98.15-3.69%214406-09MSTR271217P00195000
190 P117.12+19.63%117306-26MSTR271217P00190000
185 P107.75+10.42%123106-25MSTR271217P00185000
180 P107.10+10.70%1311006-26MSTR271217P00180000
175 P103.95+0.70%2623306-26MSTR271217P00175000
170 P92.36-6.74%118207-01MSTR271217P00170000
165 P93.30-1.81%411506-29MSTR271217P00165000
160 P87.22+4.06%111606-25MSTR271217P00160000
155 P88.18+4.36%117406-26MSTR271217P00155000
150 P77.70-4.37%11,06406-29MSTR271217P00150000
145 P72.95+6.19%38006-29MSTR271217P00145000
140 P74.10+10.56%125206-30MSTR271217P00140000
135 P70.05+1.74%4338306-26MSTR271217P00135000
130 P60.00-7.69%129207-01MSTR271217P00130000
125 P58.10-0.43%169707-01MSTR271217P00125000
120 P52.96-3.20%160607-01MSTR271217P00120000
115 P53.27-4.38%559406-29MSTR271217P00115000
110 P46.84-7.17%591107-01MSTR271217P00110000
105 P46.95-0.51%166606-30MSTR271217P00105000
100 P40.86-6.07%133,77007-01MSTR271217P00100000
95 P36.70-9.61%22,42107-01MSTR271217P00095000
90 P35.21-3.51%127807-01MSTR271217P00090000
85 P33.50+1.09%112006-30MSTR271217P00085000
80 P28.90-7.81%4366306-29MSTR271217P00080000
75 P27.41-0.29%1058806-30MSTR271217P00075000
70 P22.72-7.27%2728607-01MSTR271217P00070000
65 P21.52-1.51%623207-01MSTR271217P00065000
60 P18.73-0.32%1021606-30MSTR271217P00060000
55 P15.74-4.89%163507-01MSTR271217P00055000
50 P13.00-8.77%611,99707-01MSTR271217P00050000
45 P10.94-5.28%129707-01MSTR271217P00045000
40 P9.42-4.37%156307-01MSTR271217P00040000
35 P7.30-3.82%45,01107-01MSTR271217P00035000
30 P6.13+6.61%11,03806-30MSTR271217P00030000
25 P4.35-9.38%363607-01MSTR271217P00025000
20 P3.35-16.87%7352,03806-30MSTR271217P00020000
15 P2.10-4.55%17,98707-01MSTR271217P00015000
10 P1.33+1.53%101,94106-30MSTR271217P00010000
5 P0.44-12.00%504,43007-01MSTR271217P00005000


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