Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,50855,69214,40940,043


MSTR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 21, 2028 Exp. - Max Pain @ $135.00

Puts
Calls


MSTR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C6.05+16.35%667,55207-01MSTR280121C00700000
690 C6.70+35.35%71,19507-01MSTR280121C00690000
680 C6.20+8.77%51,05907-01MSTR280121C00680000
670 C6.20-5.20%21,64407-01MSTR280121C00670000
660 C6.82-1.16%431606-25MSTR280121C00660000
650 C6.75+16.38%234707-01MSTR280121C00650000
640 C5.80-11.59%24906-30MSTR280121C00640000
630 C5.83-5.20%213206-30MSTR280121C00630000
620 C6.85+17.09%111507-01MSTR280121C00620000
610 C6.95-32.85%28806-25MSTR280121C00610000
600 C6.86+13.39%91,07707-01MSTR280121C00600000
590 C6.53-4.39%56006-29MSTR280121C00590000
580 C6.78-2.45%58406-29MSTR280121C00580000
570 C6.78-4.51%129606-29MSTR280121C00570000
560 C6.95-25.27%16206-29MSTR280121C00560000
550 C7.51+1.49%237106-29MSTR280121C00550000
540 C7.68+1.72%811206-26MSTR280121C00540000
530 C8.50+0.24%79107-01MSTR280121C00530000
520 C8.79+25.04%133907-01MSTR280121C00520000
510 C7.99+10.97%126507-01MSTR280121C00510000
500 C8.82+15.60%131,88607-01MSTR280121C00500000
490 C7.60-4.04%19206-30MSTR280121C00490000
480 C7.90-33.39%4111406-26MSTR280121C00480000
470 C8.78-29.93%217907-01MSTR280121C00470000
460 C9.50+8.45%14907-01MSTR280121C00460000
450 C8.44-6.22%247206-30MSTR280121C00450000
440 C9.00-16.67%122106-29MSTR280121C00440000
430 C8.87-5.94%164,89706-30MSTR280121C00430000
420 C11.00+23.87%147507-01MSTR280121C00420000
410 C12.55+32.11%21,86707-01MSTR280121C00410000
400 C11.35+12.27%733,51807-01MSTR280121C00400000
390 C9.62-13.33%725806-30MSTR280121C00390000
380 C10.28-3.93%1430906-30MSTR280121C00380000
370 C13.20+29.41%327807-01MSTR280121C00370000
360 C12.97+12.78%21084107-01MSTR280121C00360000
350 C13.47+20.16%121,02607-01MSTR280121C00350000
340 C14.25+16.33%161807-01MSTR280121C00340000
330 C11.60-6.07%478306-29MSTR280121C00330000
320 C15.80+24.41%435007-01MSTR280121C00320000
310 C12.39-7.19%7344806-29MSTR280121C00310000
300 C15.50+18.32%292,61107-01MSTR280121C00300000
290 C13.85-9.71%270006-30MSTR280121C00290000
280 C13.90-5.44%1437106-29MSTR280121C00280000
270 C15.15-6.48%3860506-30MSTR280121C00270000
260 C18.35+13.06%138407-01MSTR280121C00260000
250 C19.57+17.19%631,40807-01MSTR280121C00250000
240 C15.82-12.16%243506-29MSTR280121C00240000
230 C19.00+6.15%135307-01MSTR280121C00230000
220 C22.71+22.76%237307-01MSTR280121C00220000
210 C19.66-10.23%290306-30MSTR280121C00210000
200 C23.50+13.36%273,88707-01MSTR280121C00200000
195 C20.82-3.97%243406-29MSTR280121C00195000
190 C26.09+20.56%759407-01MSTR280121C00190000
185 C27.80+13.98%229407-01MSTR280121C00185000
180 C30.80+33.91%11,45507-01MSTR280121C00180000
175 C23.73+10.37%265907-01MSTR280121C00175000
170 C27.10+16.06%867206-29MSTR280121C00170000
165 C24.36-1.97%349606-30MSTR280121C00165000
160 C30.55+20.99%262307-01MSTR280121C00160000
155 C26.23+4.17%422806-30MSTR280121C00155000
150 C31.37+19.37%431,25607-01MSTR280121C00150000
145 C27.01-0.95%126606-26MSTR280121C00145000
140 C34.35+20.53%544907-01MSTR280121C00140000
135 C28.11-14.64%122406-30MSTR280121C00135000
130 C30.55-11.42%578706-30MSTR280121C00130000
125 C34.23+15.96%1528906-29MSTR280121C00125000
120 C38.83+29.43%951007-01MSTR280121C00120000
115 C32.00-4.16%619106-26MSTR280121C00115000
110 C39.40+13.54%842207-01MSTR280121C00110000
105 C41.45+18.77%107807-01MSTR280121C00105000
100 C42.40+12.32%491,07907-01MSTR280121C00100000
95 C44.00+14.29%111607-01MSTR280121C00095000
90 C44.95+8.31%6521607-01MSTR280121C00090000
85 C47.15+18.17%14707-01MSTR280121C00085000
80 C50.80+21.97%1718707-01MSTR280121C00080000
75 C53.64+19.20%358907-01MSTR280121C00075000
70 C45.78-11.09%1312306-30MSTR280121C00070000
65 C53.43+12.32%156206-29MSTR280121C00065000
60 C57.00+13.48%123407-01MSTR280121C00060000
55 C00%0MSTR280121C00055000
50 C62.98+18.83%240607-01MSTR280121C00050000
45 C56.13+2.31%519906-30MSTR280121C00045000
40 C66.25-24.89%12707-01MSTR280121C00040000
35 C62.10-36.34%11306-30MSTR280121C00035000
30 C92.07-9.47%11706-22MSTR280121C00030000
25 C67.60-44.10%62406-30MSTR280121C00025000
20 C71.04+0.16%1806-30MSTR280121C00020000
15 C112.98-16.12%1203-27MSTR280121C00015000
10 C131.37+5.10%304203-13MSTR280121C00010000
5 C107.68-2.22%46,61706-22MSTR280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
700 P612.00+0.79%1106-30MSTR280121P00700000
690 P504.22-1.09%425505-11MSTR280121P00690000
680 P499.93+0.95%105905-08MSTR280121P00680000
670 P489.10-1.03%6405-08MSTR280121P00670000
660 P474.72-1.35%29705-11MSTR280121P00660000
650 P561.48+1.17%1106-25MSTR280121P00650000
640 P460.78-0.97%4205-08MSTR280121P00640000
630 P442.95-0.79%2205-14MSTR280121P00630000
620 P441.25-6.69%1145705-08MSTR280121P00620000
610 P00%0MSTR280121P00610000
600 P478.00-1.26%12606-12MSTR280121P00600000
590 P438.57+6.31%2305-28MSTR280121P00590000
580 P428.67+2.10%2105-28MSTR280121P00580000
570 P444.55+0.78%194206-08MSTR280121P00570000
560 P435.05+0.78%191906-08MSTR280121P00560000
550 P395.69+2.13%194405-27MSTR280121P00550000
540 P363.01+2.75%43905-12MSTR280121P00540000
530 P349.99-0.43%39105-08MSTR280121P00530000
520 P342.31-0.78%393905-05MSTR280121P00520000
510 P415.33+23.61%14606-24MSTR280121P00510000
500 P403.00-2.22%29107-01MSTR280121P00500000
490 P318.87-3.71%394205-01MSTR280121P00490000
480 P299.46-8.42%12605-11MSTR280121P00480000
470 P342.00+0.44%9404-10MSTR280121P00470000
460 P331.800%2102-10MSTR280121P00460000
450 P357.28-0.52%146707-01MSTR280121P00450000
440 P356.82+3.09%52206-29MSTR280121P00440000
430 P267.25-12.66%2404-24MSTR280121P00430000
420 P332.33+5.25%12606-30MSTR280121P00420000
410 P315.51+3.11%42307-01MSTR280121P00410000
400 P304.23-3.06%739707-01MSTR280121P00400000
390 P294.56-3.69%15307-01MSTR280121P00390000
380 P284.65-3.92%1236807-01MSTR280121P00380000
370 P277.50+16.51%31707-01MSTR280121P00370000
360 P275.74+0.33%313606-26MSTR280121P00360000
350 P262.00-0.96%121007-01MSTR280121P00350000
340 P253.80-1.14%37406-29MSTR280121P00340000
330 P246.44+4.65%150506-25MSTR280121P00330000
320 P229.60-1.65%342707-01MSTR280121P00320000
310 P226.72+18.96%13806-30MSTR280121P00310000
300 P210.00-3.55%115307-01MSTR280121P00300000
290 P204.70+0.95%55306-29MSTR280121P00290000
280 P190.53-2.79%313107-01MSTR280121P00280000
270 P190.48+14.01%2019806-25MSTR280121P00270000
260 P180.30+4.55%522906-30MSTR280121P00260000
250 P162.33-5.07%11,26507-01MSTR280121P00250000
240 P162.76+2.51%19806-30MSTR280121P00240000
230 P153.45+0.50%11129106-30MSTR280121P00230000
220 P143.87+1.20%11123906-30MSTR280121P00220000
210 P127.55+16.22%2511106-24MSTR280121P00210000
200 P123.61-1.31%163107-01MSTR280121P00200000
195 P123.60+29.48%216106-26MSTR280121P00195000
190 P120.90+4.78%118806-26MSTR280121P00190000
185 P113.50+2.15%434206-30MSTR280121P00185000
180 P111.00+3.56%160506-26MSTR280121P00180000
175 P103.38+9.34%527906-25MSTR280121P00175000
170 P100.33-0.66%627406-29MSTR280121P00170000
165 P94.65+0.83%183706-29MSTR280121P00165000
160 P86.76-6.81%1038606-29MSTR280121P00160000
155 P88.94+4.18%713606-26MSTR280121P00155000
150 P82.32+2.26%191106-30MSTR280121P00150000
145 P76.35+5.89%523206-25MSTR280121P00145000
140 P73.54-0.15%127006-30MSTR280121P00140000
135 P70.45-2.29%149906-30MSTR280121P00135000
130 P62.10-6.97%146007-01MSTR280121P00130000
125 P60.92+2.30%112107-01MSTR280121P00125000
120 P59.00+2.32%11,05106-30MSTR280121P00120000
115 P50.50-7.13%114607-01MSTR280121P00115000
110 P48.00-8.41%629007-01MSTR280121P00110000
105 P47.73+14.74%424306-25MSTR280121P00105000
100 P41.30-7.61%84,81407-01MSTR280121P00100000
95 P41.00+6.27%147706-30MSTR280121P00095000
90 P35.48-3.85%199207-01MSTR280121P00090000
85 P31.62-9.14%24807-01MSTR280121P00085000
80 P29.25-5.65%351,76407-01MSTR280121P00080000
75 P26.51-0.08%41,13107-01MSTR280121P00075000
70 P23.10-9.41%466007-01MSTR280121P00070000
65 P20.55-5.08%5017307-01MSTR280121P00065000
60 P18.21-8.49%11,38207-01MSTR280121P00060000
55 P17.350.00%111206-30MSTR280121P00055000
50 P13.60-8.72%42,90107-01MSTR280121P00050000
45 P12.45+6.59%839506-30MSTR280121P00045000
40 P11.50+11.11%262,51106-26MSTR280121P00040000
35 P8.06-14.07%22,32807-01MSTR280121P00035000
30 P7.03-7.50%244306-29MSTR280121P00030000
25 P4.75-5.94%85,27207-01MSTR280121P00025000
20 P3.02-14.93%372807-01MSTR280121P00020000
15 P2.43-0.41%198306-30MSTR280121P00015000
10 P1.40-3.45%362,17906-29MSTR280121P00010000
5 P0.54+38.46%510,85007-01MSTR280121P00005000


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