Detailed MSTR options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MSTR.
This page focuses on a single options expiration date for MSTR – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MSTR into 2026-06-18.
This MSTR 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MSTR expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSTR 260618C00500000 | 500.00 | 2.15 | 2.02 | 2.16 | 23 | 6849 | 88.01% | |
| MSTR 260618C00400000 | 400.00 | 3.3 | 3.3 | 3.4 | 26 | 5527 | 82.42% | |
| MSTR 260618C00300000 | 300.00 | 7 | 6.75 | 7.1 | 120 | 4439 | 77.14% | |
| MSTR 260618C00200000 | 200.00 | 20.95 | 20.6 | 21.1 | 104 | 4122 | 75.93% | |
| MSTR 260618C01080000 | 1080.00 | 0.59 | 0.56 | 0.62 | 58 | 3990 | 109.18% | |
| MSTR 260618C00380000 | 380.00 | 3.8 | 3.6 | 3.95 | 351 | 3704 | 81.27% | |
| MSTR 260618C00315000 | 315.00 | 6.07 | 5.9 | 6.25 | 1 | 3591 | 77.83% | |
| MSTR 260618C00600000 | 600.00 | 1.63 | 1.6 | 1.77 | 7 | 3239 | 94.79% | |
| MSTR 260618C00305000 | 305.00 | 6.45 | 6.3 | 6.85 | 4 | 3073 | 77.20% | |
| MSTR 260618C00350000 | 350.00 | 4.5 | 4.45 | 4.75 | 42 | 2776 | 79.53% | |
| MSTR 260618C00250000 | 250.00 | 11.53 | 11.35 | 11.8 | 156 | 2742 | 75.84% | |
| MSTR 260618C00420000 | 420.00 | 3.05 | 2.93 | 3.15 | 2 | 2717 | 83.78% | |
| MSTR 260618C00150000 | 150.00 | 39.1 | 38.8 | 39.7 | 8 | 2559 | 79.74% | ITM |
| MSTR 260618C00325000 | 325.00 | 6.15 | 5.3 | 5.9 | 22 | 2177 | 78.34% | |
| MSTR 260618C01000000 | 1000.00 | 0.74 | 0.6 | 0.74 | 1 | 2111 | 107.28% | |
| MSTR 260618C00450000 | 450.00 | 2.61 | 2.58 | 2.63 | 62 | 2091 | 85.38% | |
| MSTR 260618C00220000 | 220.00 | 20.34 | 16.1 | 16.55 | 3 | 1919 | 75.58% | |
| MSTR 260618C00800000 | 800.00 | 1.06 | 0.97 | 1.12 | 1 | 1787 | 102.61% | |
| MSTR 260618C00550000 | 550.00 | 1.89 | 1.78 | 1.92 | 1 | 1783 | 91.47% | |
| MSTR 260618C00295000 | 295.00 | 7.2 | 7.05 | 7.45 | 52 | 1520 | 76.94% | |
| MSTR 260618C00180000 | 180.00 | 27 | 26.4 | 27.25 | 29 | 1499 | 76.83% | |
| MSTR 260618C00100000 | 100.00 | 69.95 | 69.75 | 71.7 | 1 | 1417 | 91.98% | ITM |
| MSTR 260618C00330000 | 330.00 | 5.3 | 5.2 | 5.55 | 7 | 1403 | 78.58% | |
| MSTR 260618C00370000 | 370.00 | 4 | 3.75 | 4.3 | 1 | 1337 | 80.71% | |
| MSTR 260618C00510000 | 510.00 | 2.81 | 1.99 | 2.18 | 4 | 1249 | 89.10% | |
| MSTR 260618C00590000 | 590.00 | 2.09 | 1.6 | 1.73 | 1 | 1227 | 93.70% | |
| MSTR 260618C00320000 | 320.00 | 5.77 | 5.65 | 6 | 10 | 1183 | 78.06% | |
| MSTR 260618C00375000 | 375.00 | 4.72 | 3.75 | 4.05 | 14 | 1010 | 81.01% | |
| MSTR 260618C00440000 | 440.00 | 3.27 | 2.65 | 2.83 | 10 | 974 | 84.86% | |
| MSTR 260618C00700000 | 700.00 | 1.6 | 1.22 | 1.35 | 1 | 941 | 98.85% | |
| MSTR 260618C00230000 | 230.00 | 14.5 | 14.25 | 14.75 | 2 | 925 | 75.56% | |
| MSTR 260618C00270000 | 270.00 | 11.5 | 9.1 | 9.55 | 1 | 892 | 76.23% | |
| MSTR 260618C00880000 | 880.00 | 1.07 | 0.77 | 0.93 | 1 | 892 | 104.42% | |
| MSTR 260618C00650000 | 650.00 | 1.65 | 1.38 | 1.51 | 4 | 888 | 96.74% | |
| MSTR 260618C00340000 | 340.00 | 4.9 | 4.8 | 5.15 | 10 | 841 | 79.09% | |
| MSTR 260618C00280000 | 280.00 | 9.55 | 8.2 | 8.65 | 1 | 839 | 76.53% | |
| MSTR 260618C00160000 | 160.00 | 34.4 | 34.3 | 35.05 | 13 | 799 | 78.69% | |
| MSTR 260618C00410000 | 410.00 | 3.28 | 3.05 | 3.3 | 1 | 782 | 83.03% | |
| MSTR 260618C00290000 | 290.00 | 8.65 | 7.35 | 7.95 | 3 | 772 | 76.90% | |
| MSTR 260618C03150000 | 3150.00 | 383.65 | 0 | 0 | 103 | 729 | 50.00% | |
| MSTR 260618C00120000 | 120.00 | 62.45 | 55.7 | 57.55 | 1 | 727 | 85.87% | ITM |
| MSTR 260618C00560000 | 560.00 | 1.91 | 1.73 | 1.87 | 25 | 689 | 92.04% | |
| MSTR 260618C00099000 | 99.00 | 91 | 70.5 | 72.4 | 150 | 683 | 92.23% | ITM |
| MSTR 260618C00170000 | 170.00 | 30.25 | 30.1 | 30.8 | 17 | 677 | 77.52% | |
| MSTR 260618C00950000 | 950.00 | 0.95 | 0.59 | 0.87 | 1 | 669 | 106.01% | |
| MSTR 260618C00760000 | 760.00 | 1.31 | 1.06 | 1.22 | 11 | 620 | 101.29% | |
| MSTR 260618C00610000 | 610.00 | 1.95 | 1.53 | 1.7 | 71 | 618 | 95.03% | |
| MSTR 260618C00140000 | 140.00 | 50.78 | 43.65 | 44.85 | 25 | 609 | 80.76% | ITM |
| MSTR 260618C00285000 | 285.00 | 9.25 | 7.8 | 8.25 | 11 | 600 | 76.71% | |
| MSTR 260618C00275000 | 275.00 | 9.25 | 8.65 | 9.1 | 1 | 578 | 76.42% | |
| MSTR 260618C00235000 | 235.00 | 15 | 13.45 | 14 | 1 | 577 | 75.70% | |
| MSTR 260618C00190000 | 190.00 | 28.1 | 23.3 | 23.85 | 8 | 572 | 76.16% | |
| MSTR 260618C00460000 | 460.00 | 3.15 | 2.41 | 2.59 | 1 | 563 | 86.01% | |
| MSTR 260618C00225000 | 225.00 | 15.35 | 15.15 | 15.8 | 10 | 550 | 75.79% | |
| MSTR 260618C00780000 | 780.00 | 2.25 | 0.93 | 1.23 | 10 | 543 | 101.83% | |
| MSTR 260618C00255000 | 255.00 | 12.7 | 10.75 | 11.15 | 2 | 536 | 75.92% | |
| MSTR 260618C00470000 | 470.00 | 3.05 | 2.32 | 2.5 | 11 | 519 | 86.68% | |
| MSTR 260618C00260000 | 260.00 | 12 | 10 | 10.6 | 35 | 516 | 75.81% | |
| MSTR 260618C00750000 | 750.00 | 1.4 | 1.09 | 1.24 | 1 | 515 | 100.95% | |
| MSTR 260618C00980000 | 980.00 | 0.8 | 0.55 | 0.83 | 29 | 511 | 106.74% | |
| MSTR 260618C01030000 | 1030.00 | 0.98 | 0.47 | 0.75 | 10 | 506 | 107.45% | |
| MSTR 260618C00430000 | 430.00 | 2.82 | 2.73 | 2.98 | 11 | 503 | 84.16% | |
| MSTR 260618C00101000 | 101.00 | 75.63 | 69.1 | 70.9 | 5 | 489 | 91.72% | ITM |
| MSTR 260618C00118000 | 118.00 | 64.3 | 57.2 | 58.9 | 1 | 481 | 86.71% | ITM |
| MSTR 260618C01050000 | 1050.00 | 0.78 | 0.45 | 0.73 | 1 | 480 | 107.91% | |
| MSTR 260618C00144000 | 144.00 | 45.74 | 41.7 | 42.65 | 3 | 478 | 80.30% | ITM |
| MSTR 260618C00205000 | 205.00 | 20 | 19.4 | 19.85 | 1 | 477 | 75.86% | |
| MSTR 260618C00240000 | 240.00 | 15.5 | 12.8 | 13.4 | 3 | 476 | 76.09% | |
| MSTR 260618C00345000 | 345.00 | 4.77 | 4.65 | 4.95 | 2 | 467 | 79.38% | |
| MSTR 260618C00165000 | 165.00 | 32.1 | 32.1 | 33.2 | 10 | 449 | 78.42% | |
| MSTR 260618C00310000 | 310.00 | 8.14 | 6.05 | 6.7 | 7 | 441 | 77.72% | |
| MSTR 260618C03800000 | 3800.00 | 265 | 0 | 0 | 4 | 425 | 50.00% | |
| MSTR 260618C00117000 | 117.00 | 81.25 | 57.2 | 59.7 | 1 | 424 | 86.14% | ITM |
| MSTR 260618C00360000 | 360.00 | 3.95 | 4.1 | 4.5 | 6 | 420 | 80.13% | |
| MSTR 260618C00175000 | 175.00 | 28.4 | 27.9 | 29.15 | 3 | 420 | 77.03% | |
| MSTR 260618C01070000 | 1070.00 | 0.89 | 0.43 | 0.7 | 1 | 418 | 108.20% | |
| MSTR 260618C03050000 | 3050.00 | 398.2 | 0 | 0 | 2 | 415 | 50.00% | |
| MSTR 260618C00530000 | 530.00 | 2.62 | 1.82 | 2.12 | 50 | 404 | 90.38% | |
| MSTR 260618C01500000 | 1500.00 | 657.5 | 0 | 0 | 19 | 402 | 50.00% | |
| MSTR 260618C00970000 | 970.00 | 0.83 | 0.57 | 0.84 | 5 | 371 | 106.54% | |
| MSTR 260618C00900000 | 900.00 | 1 | 0.67 | 0.95 | 5 | 370 | 104.83% | |
| MSTR 260618C00156000 | 156.00 | 40 | 35.85 | 36.85 | 1 | 370 | 78.86% | ITM |
| MSTR 260618C00198000 | 198.00 | 24.78 | 21.1 | 21.9 | 1 | 363 | 76.27% | |
| MSTR 260618C00143000 | 143.00 | 47 | 42.15 | 43.85 | 2 | 354 | 81.20% | ITM |
| MSTR 260618C00490000 | 490.00 | 2.3 | 2.06 | 2.4 | 2 | 352 | 87.87% | |
| MSTR 260618C00390000 | 390.00 | 4.03 | 3.35 | 3.75 | 7 | 348 | 81.84% | |
| MSTR 260618C00210000 | 210.00 | 18.5 | 18.1 | 18.85 | 1 | 347 | 75.81% | |
| MSTR 260618C00355000 | 355.00 | 5.2 | 4.2 | 4.6 | 1 | 331 | 79.63% | |
| MSTR 260618C00090000 | 90.00 | 83.79 | 77.15 | 79.4 | 1 | 326 | 95.09% | ITM |
| MSTR 260618C00075000 | 75.00 | 107.09 | 89.3 | 92.1 | 184 | 311 | 102.81% | ITM |
| MSTR 260618C00130000 | 130.00 | 57.8 | 49.25 | 51.3 | 15 | 307 | 83.38% | ITM |
| MSTR 260618C00520000 | 520.00 | 2.35 | 1.85 | 2.18 | 3 | 303 | 89.66% | |
| MSTR 260618C00145000 | 145.00 | 46.61 | 40.85 | 42.6 | 4 | 299 | 80.33% | ITM |
| MSTR 260618C00265000 | 265.00 | 9.85 | 9.75 | 10.1 | 28 | 298 | 76.38% | |
| MSTR 260618C00185000 | 185.00 | 25.6 | 24.85 | 25.4 | 2 | 296 | 76.43% | |
| MSTR 260618C00125000 | 125.00 | 52.58 | 52.15 | 54.05 | 1 | 283 | 83.75% | ITM |
| MSTR 260618C01060000 | 1060.00 | 0.66 | 0.45 | 0.72 | 2 | 282 | 108.20% | |
| MSTR 260618C00365000 | 365.00 | 5.1 | 3.9 | 4.4 | 2 | 277 | 80.38% | |
| MSTR 260618C00540000 | 540.00 | 2.38 | 1.75 | 2.04 | 2 | 275 | 90.82% | |
| MSTR 260618C00335000 | 335.00 | 5.4 | 4.85 | 5.45 | 1 | 273 | 78.75% | |
| MSTR 260618C00188000 | 188.00 | 28 | 23.5 | 25 | 1 | 266 | 76.42% | |
| MSTR 260618C00480000 | 480.00 | 3.01 | 2.15 | 2.46 | 5 | 265 | 87.19% | |
| MSTR 260618C00580000 | 580.00 | 2.18 | 1.58 | 1.86 | 12 | 260 | 93.26% | |
| MSTR 260618C00710000 | 710.00 | 1.47 | 1.12 | 1.39 | 2 | 258 | 99.24% | |
| MSTR 260618C00960000 | 960.00 | 7.95 | 3.6 | 4.65 | 1 | 253 | 137.29% | |
| MSTR 260618C00940000 | 940.00 | 3.29 | 0.61 | 0.88 | 6 | 249 | 105.79% | |
| MSTR 260618C02500000 | 2500.00 | 441 | 0 | 0 | 1 | 247 | 50.00% | |
| MSTR 260618C00570000 | 570.00 | 2.24 | 1.62 | 1.9 | 9 | 247 | 92.68% | |
| MSTR 260618C00215000 | 215.00 | 19 | 16.8 | 17.9 | 2 | 245 | 75.65% | |
| MSTR 260618C00195000 | 195.00 | 26.26 | 21.9 | 22.45 | 10 | 243 | 76.05% | |
| MSTR 260618C00245000 | 245.00 | 12.2 | 11.95 | 12.6 | 11 | 230 | 75.87% | |
| MSTR 260618C03700000 | 3700.00 | 266.05 | 0 | 0 | 2 | 221 | 50.00% | |
| MSTR 260618C00670000 | 670.00 | 1.5 | 1.24 | 1.52 | 3 | 220 | 97.63% | |
| MSTR 260618C00139000 | 139.00 | 61 | 43.9 | 45.95 | 10 | 217 | 81.26% | ITM |
| MSTR 260618C00690000 | 690.00 | 1.52 | 1.17 | 1.46 | 2 | 211 | 98.46% | |
| MSTR 260618C02000000 | 2000.00 | 490 | 0 | 0 | 10 | 210 | 50.00% | |
| MSTR 260618C00720000 | 720.00 | 1.7 | 1.09 | 1.37 | 1 | 209 | 99.66% | |
| MSTR 260618C00890000 | 890.00 | 2.03 | 0.69 | 0.97 | 52 | 204 | 104.64% | |
| MSTR 260618C00740000 | 740.00 | 1.46 | 1.03 | 1.32 | 2 | 201 | 100.39% | |
| MSTR 260618C00870000 | 870.00 | 2.1 | 0.73 | 1.01 | 30 | 201 | 104.18% | |
| MSTR 260618C00990000 | 990.00 | 1 | 0.55 | 0.81 | 15 | 193 | 107.01% | |
| MSTR 260618C00930000 | 930.00 | 1.82 | 0.62 | 0.9 | 3 | 193 | 105.54% | |
| MSTR 260618C00630000 | 630.00 | 1.55 | 1.39 | 1.65 | 2 | 186 | 95.85% | |
| MSTR 260618C00097000 | 97.00 | 94.7 | 71.65 | 74.1 | 2 | 183 | 92.58% | ITM |
| MSTR 260618C00110000 | 110.00 | 70 | 62.25 | 63.65 | 1 | 183 | 87.01% | ITM |
| MSTR 260618C00730000 | 730.00 | 1.6 | 1.07 | 1.35 | 1 | 182 | 100.12% | |
| MSTR 260618C00770000 | 770.00 | 1.7 | 0.97 | 1.25 | 1 | 180 | 101.59% | |
| MSTR 260618C00850000 | 850.00 | 1.65 | 0.78 | 1.06 | 1 | 179 | 103.81% | |
| MSTR 260618C00830000 | 830.00 | 1.36 | 0.82 | 1.11 | 1 | 177 | 103.32% | |
| MSTR 260618C00178000 | 178.00 | 32.8 | 27.2 | 28.25 | 1 | 177 | 77.43% | |
| MSTR 260618C00080000 | 80.00 | 106.18 | 85.2 | 87.65 | 5 | 175 | 99.74% | ITM |
| MSTR 260618C00680000 | 680.00 | 4.27 | 1.2 | 1.49 | 1 | 174 | 98.03% | |
| MSTR 260618C00134000 | 134.00 | 51.43 | 46.75 | 48.3 | 2 | 164 | 81.54% | ITM |
| MSTR 260618C00910000 | 910.00 | 1.99 | 0.65 | 0.93 | 2 | 164 | 105.03% | |
| MSTR 260618C00065000 | 65.00 | 338.99 | 304.4 | 324 | 10 | 163 | 0.00% | ITM |
| MSTR 260618C01040000 | 1040.00 | 0.95 | 0.47 | 0.74 | 30 | 160 | 107.76% | |
| MSTR 260618C00005000 | 5.00 | 159.48 | 153.85 | 155.85 | 2 | 157 | 299.22% | ITM |
| MSTR 260618C00660000 | 660.00 | 1.8 | 1.27 | 1.57 | 3 | 156 | 97.28% | |
| MSTR 260618C00790000 | 790.00 | 1.33 | 0.91 | 1.2 | 80 | 154 | 102.15% | |
| MSTR 260618C00137000 | 137.00 | 66.98 | 45.05 | 47 | 2 | 152 | 81.56% | ITM |
| MSTR 260618C00810000 | 810.00 | 2.08 | 0.88 | 1.16 | 2 | 151 | 102.91% | |
| MSTR 260618C01400000 | 1400.00 | 615 | 0 | 0 | 3 | 149 | 50.00% | |
| MSTR 260618C00172000 | 172.00 | 30 | 29 | 30.45 | 13 | 149 | 77.45% | |
| MSTR 260618C00182000 | 182.00 | 30.96 | 25.95 | 26.75 | 2 | 143 | 77.15% | |
| MSTR 260618C00194000 | 194.00 | 25.33 | 21.9 | 23.1 | 3 | 132 | 76.19% | |
| MSTR 260618C00620000 | 620.00 | 1.75 | 1.43 | 1.69 | 2 | 131 | 95.39% | |
| MSTR 260618C00820000 | 820.00 | 2.04 | 0.85 | 1.13 | 3 | 130 | 103.08% | |
| MSTR 260618C00192000 | 192.00 | 25.3 | 22.35 | 23.6 | 2 | 130 | 76.05% | |
| MSTR 260618C00860000 | 860.00 | 1.73 | 0.75 | 1.03 | 1 | 129 | 103.93% | |
| MSTR 260618C00152000 | 152.00 | 43.78 | 37.85 | 38.6 | 1 | 127 | 79.35% | ITM |
| MSTR 260618C00154000 | 154.00 | 49.89 | 36.9 | 37.75 | 11 | 123 | 79.21% | ITM |
| MSTR 260618C00141000 | 141.00 | 43.83 | 43.4 | 44.1 | 1 | 121 | 80.71% | ITM |
| MSTR 260618C00184000 | 184.00 | 30.45 | 25.35 | 26.15 | 1 | 113 | 77.16% | |
| MSTR 260618C00070000 | 70.00 | 99.09 | 93.6 | 96.55 | 1 | 112 | 106.37% | ITM |
| MSTR 260618C00006000 | 6.00 | 320.73 | 299.8 | 307.4 | 10 | 112 | 0.00% | ITM |
| MSTR 260618C00196000 | 196.00 | 24.83 | 21.45 | 22.5 | 3 | 110 | 76.18% | |
| MSTR 260618C01020000 | 1020.00 | 1.95 | 0.51 | 0.77 | 33 | 106 | 107.62% | |
| MSTR 260618C02950000 | 2950.00 | 466 | 352 | 372 | 1 | 105 | 0.00% | |
| MSTR 260618C00164000 | 164.00 | 33.15 | 32.25 | 33.3 | 3 | 102 | 77.85% | |
| MSTR 260618C00010000 | 10.00 | 288.7 | 170.15 | 174.05 | 20 | 101 | 0.00% | ITM |
| MSTR 260618C00162000 | 162.00 | 33.5 | 32.9 | 34.35 | 1 | 99 | 78.06% | |
| MSTR 260618C00060000 | 60.00 | 280.37 | 283.05 | 286.75 | 3 | 99 | 0.00% | ITM |
| MSTR 260618C00115000 | 115.00 | 65.25 | 59.25 | 60.95 | 1 | 99 | 87.63% | ITM |
| MSTR 260618C01010000 | 1010.00 | 0.83 | 0.52 | 0.78 | 3 | 95 | 107.35% | |
| MSTR 260618C00158000 | 158.00 | 35.44 | 35.2 | 36.1 | 18 | 94 | 79.12% | ITM |
| MSTR 260618C03300000 | 3300.00 | 323.75 | 0 | 0 | 10 | 94 | 50.00% | |
| MSTR 260618C00640000 | 640.00 | 3.6 | 1.35 | 1.6 | 4 | 89 | 96.23% | |
| MSTR 260618C02900000 | 2900.00 | 352.65 | 0 | 0 | 1 | 86 | 50.00% | |
| MSTR 260618C00155000 | 155.00 | 38.25 | 36.3 | 37.2 | 1 | 85 | 78.83% | ITM |
| MSTR 260618C00840000 | 840.00 | 1.08 | 0.8 | 1.08 | 2 | 82 | 103.54% | |
| MSTR 260618C00098000 | 98.00 | 76.05 | 80 | 84.25 | 2 | 80 | 130.23% | ITM |
| MSTR 260618C00042000 | 42.00 | 312 | 213.15 | 223.7 | 8 | 79 | 0.00% | ITM |
| MSTR 260618C00176000 | 176.00 | 33.5 | 27.9 | 28.8 | 1 | 78 | 77.37% | |
| MSTR 260618C01600000 | 1600.00 | 541 | 0 | 0 | 1 | 73 | 50.00% | |
| MSTR 260618C00124000 | 124.00 | 179.57 | 73.05 | 76.25 | 10 | 72 | 145.07% | ITM |
| MSTR 260618C00040000 | 40.00 | 124.68 | 120.55 | 123.45 | 61 | 71 | 131.47% | ITM |
| MSTR 260618C00030000 | 30.00 | 135.64 | 130 | 132.8 | 1 | 69 | 146.00% | ITM |
| MSTR 260618C00135000 | 135.00 | 52.35 | 46.25 | 48 | 1 | 69 | 81.83% | ITM |
| MSTR 260618C00920000 | 920.00 | 1.11 | 0.64 | 0.91 | 8 | 67 | 105.30% | |
| MSTR 260618C00174000 | 174.00 | 28.55 | 28.65 | 29.65 | 3 | 63 | 77.69% | |
| MSTR 260618C00121000 | 121.00 | 72.99 | 55.35 | 57 | 2 | 61 | 86.23% | ITM |
| MSTR 260618C00126000 | 126.00 | 58.03 | 51.45 | 53.7 | 4 | 61 | 83.81% | ITM |
| MSTR 260618C00109000 | 109.00 | 81.4 | 62.85 | 65.15 | 5 | 60 | 88.48% | ITM |
| MSTR 260618C03000000 | 3000.00 | 347.68 | 0 | 0 | 13 | 58 | 50.00% | |
| MSTR 260618C00122000 | 122.00 | 61.1 | 54.2 | 56.1 | 1 | 58 | 84.85% | ITM |
| MSTR 260618C00129000 | 129.00 | 81.3 | 50.25 | 51.65 | 1 | 58 | 83.79% | ITM |
| MSTR 260618C01200000 | 1200.00 | 600.5 | 0 | 0 | 2 | 58 | 50.00% | |
| MSTR 260618C00132000 | 132.00 | 68.8 | 47.9 | 49.35 | 1 | 57 | 81.73% | ITM |
| MSTR 260618C00168000 | 168.00 | 36.05 | 30.65 | 31.9 | 3 | 56 | 77.78% | |
| MSTR 260618C00166000 | 166.00 | 37.05 | 31.2 | 32.75 | 2 | 56 | 77.72% | |
| MSTR 260618C00064000 | 64.00 | 101.42 | 99 | 101.6 | 12 | 54 | 110.30% | ITM |
| MSTR 260618C00113000 | 113.00 | 90.29 | 59.95 | 62.15 | 5 | 53 | 86.82% | ITM |
| MSTR 260618C00133000 | 133.00 | 294.7 | 249.4 | 253.55 | 2 | 52 | 0.00% | ITM |
| MSTR 260618C00035000 | 35.00 | 129.23 | 125.2 | 128.2 | 41 | 50 | 138.48% | ITM |
| MSTR 260618C00149000 | 149.00 | 61.2 | 38.8 | 40.6 | 2 | 50 | 79.77% | ITM |
| MSTR 260618C01180000 | 1180.00 | 724.25 | 0 | 0 | 40 | 48 | 50.00% | |
| MSTR 260618C00112000 | 112.00 | 70 | 61.4 | 63.2 | 1 | 46 | 88.95% | ITM |
| MSTR 260618C02800000 | 2800.00 | 560 | 0 | 0 | 5 | 46 | 50.00% | |
| MSTR 260618C02850000 | 2850.00 | 404.64 | 0 | 0 | 1 | 45 | 50.00% | |
| MSTR 260618C01700000 | 1700.00 | 526 | 0 | 0 | 10 | 45 | 50.00% | |
| MSTR 260618C01450000 | 1450.00 | 608.49 | 0 | 0 | 2 | 44 | 50.00% | |
| MSTR 260618C00127000 | 127.00 | 75.9 | 51.05 | 52.85 | 1 | 43 | 83.58% | ITM |
| MSTR 260618C00055000 | 55.00 | 107.13 | 106.65 | 109.7 | 22 | 43 | 115.81% | ITM |
| MSTR 260618C00111000 | 111.00 | 69.3 | 61.5 | 63.9 | 1 | 41 | 88.26% | ITM |
| MSTR 260618C02400000 | 2400.00 | 527.44 | 0 | 0 | 10 | 40 | 50.00% | |
| MSTR 260618C01170000 | 1170.00 | 727.75 | 0 | 0 | 0 | 40 | 50.00% | |
| MSTR 260618C00108000 | 108.00 | 157.7 | 206.05 | 226 | 2 | 40 | 0.00% | ITM |
| MSTR 260618C00146000 | 146.00 | 45.72 | 40.2 | 41.35 | 4 | 37 | 79.10% | ITM |
| MSTR 260618C00186000 | 186.00 | 27.3 | 24.6 | 25.45 | 1 | 35 | 76.86% | |
| MSTR 260618C01800000 | 1800.00 | 507 | 0 | 0 | 21 | 34 | 50.00% | |
| MSTR 260618C00050000 | 50.00 | 131.13 | 111.1 | 114.25 | 1 | 33 | 119.68% | ITM |
| MSTR 260618C00147000 | 147.00 | 45.28 | 39.8 | 40.95 | 4 | 33 | 79.24% | ITM |
| MSTR 260618C00131000 | 131.00 | 73.25 | 48.9 | 50.55 | 1 | 33 | 83.31% | ITM |
| MSTR 260618C00142000 | 142.00 | 286.9 | 242 | 246.15 | 2 | 31 | 0.00% | ITM |
| MSTR 260618C00123000 | 123.00 | 57.58 | 53.45 | 55.4 | 3 | 30 | 84.37% | ITM |
| MSTR 260618C00045000 | 45.00 | 309.5 | 308 | 326.75 | 2 | 30 | 0.00% | ITM |
| MSTR 260618C00089000 | 89.00 | 84 | 77.85 | 80.4 | 1 | 30 | 95.76% | ITM |
| MSTR 260618C03500000 | 3500.00 | 311.8 | 0 | 0 | 1 | 30 | 50.00% | |
| MSTR 260618C00072000 | 72.00 | 269.33 | 0 | 0 | 6 | 29 | 0.00% | ITM |
| MSTR 260618C00148000 | 148.00 | 45.91 | 39.25 | 40.25 | 2 | 27 | 78.80% | ITM |
| MSTR 260618C00114000 | 114.00 | 67.4 | 59.2 | 61.6 | 1 | 27 | 86.68% | ITM |
| MSTR 260618C01980000 | 1980.00 | 722.52 | 0 | 0 | 1 | 27 | 50.00% | |
| MSTR 260618C00128000 | 128.00 | 56.07 | 50.8 | 52.3 | 1 | 26 | 83.98% | ITM |
| MSTR 260618C00138000 | 138.00 | 51 | 44.6 | 46.1 | 1 | 24 | 81.09% | ITM |
| MSTR 260618C00085000 | 85.00 | 109 | 81.15 | 83.65 | 1 | 24 | 97.79% | ITM |
| MSTR 260618C00020000 | 20.00 | 207.15 | 139.05 | 142.45 | 3 | 24 | 160.60% | ITM |
| MSTR 260618C03100000 | 3100.00 | 347 | 0 | 0 | 2 | 23 | 50.00% | |
| MSTR 260618C02100000 | 2100.00 | 520.08 | 0 | 0 | 5 | 23 | 50.00% | |
| MSTR 260618C00116000 | 116.00 | 253.05 | 314.8 | 328.6 | 10 | 22 | 0.00% | ITM |
| MSTR 260618C00073000 | 73.00 | 239.17 | 111.6 | 115.2 | 10 | 21 | 212.48% | ITM |
| MSTR 260618C01250000 | 1250.00 | 608 | 0 | 0 | 1 | 21 | 50.00% | |
| MSTR 260618C03200000 | 3200.00 | 594.1 | 0 | 0 | 1 | 21 | 50.00% | |
| MSTR 260618C03600000 | 3600.00 | 516.43 | 0 | 0 | 1 | 20 | 50.00% | |
| MSTR 260618C01300000 | 1300.00 | 597 | 0 | 0 | 2 | 20 | 50.00% | |
| MSTR 260618C00136000 | 136.00 | 301.52 | 184.3 | 188.05 | 5 | 20 | 0.00% | ITM |
| MSTR 260618C00079000 | 79.00 | 170.19 | 85.7 | 88.45 | 2 | 18 | 99.21% | ITM |
| MSTR 260618C00103000 | 103.00 | 73.9 | 67 | 69.5 | 6 | 18 | 90.03% | ITM |
| MSTR 260618C01100000 | 1100.00 | 1020 | 0 | 0 | 2 | 17 | 50.00% | |
| MSTR 260618C00107000 | 107.00 | 88.46 | 64.1 | 66.4 | 5 | 16 | 88.46% | ITM |
| MSTR 260618C00119000 | 119.00 | 132.63 | 55.9 | 58.2 | 10 | 16 | 85.41% | ITM |
| MSTR 260618C03250000 | 3250.00 | 332.5 | 544 | 564 | 15 | 16 | 0.00% | |
| MSTR 260618C00052000 | 52.00 | 262 | 238.75 | 242.65 | 1 | 15 | 0.00% | ITM |
| MSTR 260618C00092000 | 92.00 | 164.9 | 75.6 | 78 | 5 | 15 | 94.74% | ITM |
| MSTR 260618C03350000 | 3350.00 | 321.5 | 532 | 552 | 0 | 15 | 0.00% | |
| MSTR 260618C02450000 | 2450.00 | 498 | 574 | 594 | 1 | 15 | 0.00% | |
| MSTR 260618C01900000 | 1900.00 | 544 | 0 | 0 | 1 | 14 | 50.00% | |
| MSTR 260618C02200000 | 2200.00 | 542 | 0 | 0 | 20 | 14 | 50.00% | |
| MSTR 260618C00077000 | 77.00 | 84 | 118.85 | 123.2 | 3 | 13 | 258.94% | ITM |
| MSTR 260618C01410000 | 1410.00 | 720 | 0 | 0 | 1 | 13 | 50.00% | |
| MSTR 260618C03750000 | 3750.00 | 350 | 0 | 0 | 1 | 13 | 50.00% | |
| MSTR 260618C00025000 | 25.00 | 140.3 | 134.55 | 137.5 | 1 | 12 | 151.86% | ITM |
| MSTR 260618C01560000 | 1560.00 | 727.82 | 0 | 0 | 1 | 12 | 50.00% | |
| MSTR 260618C00105000 | 105.00 | 81.55 | 65.85 | 68 | 1 | 12 | 89.90% | ITM |
| MSTR 260618C01520000 | 1520.00 | 550 | 0 | 0 | 1 | 11 | 50.00% | |
| MSTR 260618C00049000 | 49.00 | 112.9 | 112 | 115.1 | 1 | 11 | 120.12% | ITM |
| MSTR 260618C00102000 | 102.00 | 76.25 | 68.35 | 70.5 | 2 | 11 | 92.01% | ITM |
| MSTR 260618C00078000 | 78.00 | 178.5 | 226 | 246 | 3 | 11 | 0.00% | ITM |
| MSTR 260618C00041000 | 41.00 | 100.66 | 172.15 | 187.75 | 10 | 10 | 0.00% | ITM |
| MSTR 260618C00083000 | 83.00 | 340.87 | 255.05 | 269.4 | 0 | 10 | 0.00% | ITM |
| MSTR 260618C00088000 | 88.00 | 103 | 78.65 | 81.05 | 1 | 10 | 95.84% | ITM |
| MSTR 260618C00046000 | 46.00 | 99.05 | 81.35 | 84.9 | 0 | 10 | 0.00% | ITM |
| MSTR 260618C00082000 | 82.00 | 111.08 | 83.5 | 86.05 | 10 | 10 | 98.79% | ITM |
| MSTR 260618C00037000 | 37.00 | 208.56 | 351.65 | 360.95 | 12 | 10 | 0.00% | ITM |
| MSTR 260618C00104000 | 104.00 | 230.75 | 258 | 268.2 | 2 | 9 | 0.00% | ITM |
| MSTR 260618C02700000 | 2700.00 | 672 | 0 | 0 | 1 | 9 | 50.00% | |
| MSTR 260618C01340000 | 1340.00 | 740 | 0 | 0 | 1 | 9 | 50.00% | |
| MSTR 260618C01350000 | 1350.00 | 736 | 0 | 0 | 1 | 9 | 50.00% | |
| MSTR 260618C01620000 | 1620.00 | 866 | 722 | 742 | 4 | 8 | 0.00% | |
| MSTR 260618C01780000 | 1780.00 | 893.85 | 0 | 0 | 3 | 8 | 50.00% | |
| MSTR 260618C01540000 | 1540.00 | 595 | 0 | 0 | 2 | 8 | 50.00% | |
| MSTR 260618C02550000 | 2550.00 | 616 | 336 | 356 | 1 | 8 | 0.00% | |
| MSTR 260618C02600000 | 2600.00 | 322.5 | 0 | 0 | 1 | 8 | 50.00% | |
| MSTR 260618C01290000 | 1290.00 | 669.6 | 0 | 0 | 1 | 7 | 50.00% | |
| MSTR 260618C01220000 | 1220.00 | 918.22 | 0 | 0 | 1 | 7 | 50.00% | |
| MSTR 260618C01720000 | 1720.00 | 730 | 588 | 608 | 1 | 7 | 0.00% | |
| MSTR 260618C01580000 | 1580.00 | 913.8 | 708 | 728 | 5 | 7 | 0.00% | |
| MSTR 260618C02050000 | 2050.00 | 522 | 0 | 0 | 3 | 7 | 50.00% | |
| MSTR 260618C02300000 | 2300.00 | 675 | 0 | 0 | 2 | 6 | 50.00% | |
| MSTR 260618C01120000 | 1120.00 | 820 | 1080 | 1100 | 1 | 6 | 0.00% | |
| MSTR 260618C01660000 | 1660.00 | 798.55 | 0 | 0 | 3 | 6 | 50.00% | |
| MSTR 260618C01240000 | 1240.00 | 728.08 | 950 | 970 | 1 | 6 | 0.00% | |
| MSTR 260618C01880000 | 1880.00 | 788 | 0 | 0 | 1 | 6 | 50.00% | |
| MSTR 260618C00061000 | 61.00 | 191.95 | 333.9 | 343.35 | 5 | 6 | 0.00% | ITM |
| MSTR 260618C01330000 | 1330.00 | 965.82 | 0 | 0 | 1 | 6 | 50.00% | |
| MSTR 260618C01210000 | 1210.00 | 672 | 0 | 0 | 2 | 5 | 50.00% | |
| MSTR 260618C00023000 | 23.00 | 197.18 | 136.25 | 139.35 | 10 | 5 | 151.27% | ITM |
| MSTR 260618C01150000 | 1150.00 | 616.45 | 0 | 0 | 1 | 5 | 50.00% | |
| MSTR 260618C01320000 | 1320.00 | 834 | 690 | 710 | 1 | 5 | 0.00% | |
| MSTR 260618C03650000 | 3650.00 | 472 | 0 | 0 | 2 | 5 | 50.00% | |
| MSTR 260618C01310000 | 1310.00 | 647.5 | 0 | 0 | 1 | 5 | 50.00% | |
| MSTR 260618C01680000 | 1680.00 | 556.84 | 0 | 0 | 2 | 5 | 50.00% | |
| MSTR 260618C00044000 | 44.00 | 146.53 | 230.45 | 237.3 | 15 | 5 | 0.00% | ITM |
| MSTR 260618C01270000 | 1270.00 | 632.47 | 744 | 764 | 6 | 5 | 0.00% | |
| MSTR 260618C01090000 | 1090.00 | 644 | 968 | 988 | 1 | 5 | 0.00% | |
| MSTR 260618C01110000 | 1110.00 | 1116.83 | 644 | 664 | 2 | 4 | 0.00% | |
| MSTR 260618C01760000 | 1760.00 | 694 | 0 | 0 | 1 | 4 | 50.00% | |
| MSTR 260618C01820000 | 1820.00 | 808.02 | 0 | 0 | 1 | 4 | 50.00% | |
| MSTR 260618C01640000 | 1640.00 | 661.26 | 0 | 0 | 1 | 4 | 50.00% | |
| MSTR 260618C01130000 | 1130.00 | 588 | 1030 | 1050 | 2 | 4 | 0.00% | |
| MSTR 260618C02650000 | 2650.00 | 676.28 | 512 | 530 | 4 | 4 | 0.00% | |
| MSTR 260618C02750000 | 2750.00 | 548 | 0 | 0 | 1 | 4 | 50.00% | |
| MSTR 260618C00013000 | 13.00 | 288.35 | 0 | 0 | 1 | 4 | 0.00% | ITM |
| MSTR 260618C01140000 | 1140.00 | 680 | 1048 | 1070 | 1 | 3 | 0.00% | |
| MSTR 260618C01470000 | 1470.00 | 855.55 | 0 | 0 | 1 | 3 | 50.00% | |
| MSTR 260618C01460000 | 1460.00 | 555 | 0 | 0 | 2 | 3 | 50.00% | |
| MSTR 260618C02250000 | 2250.00 | 642 | 0 | 0 | 2 | 3 | 50.00% | |
| MSTR 260618C00032000 | 32.00 | 506.05 | 330 | 343.35 | 2 | 3 | 0.00% | ITM |
| MSTR 260618C01370000 | 1370.00 | 477.43 | 0 | 0 | 1 | 3 | 50.00% | |
| MSTR 260618C01420000 | 1420.00 | 838.5 | 0 | 0 | 1 | 3 | 50.00% | |
| MSTR 260618C01280000 | 1280.00 | 672.4 | 0 | 0 | 1 | 3 | 50.00% | |
| MSTR 260618C01860000 | 1860.00 | 798 | 0 | 0 | 2 | 3 | 50.00% | |
| MSTR 260618C01740000 | 1740.00 | 558.39 | 0 | 0 | 1 | 3 | 50.00% | |
| MSTR 260618C00095000 | 95.00 | 97.8 | 73.25 | 75.65 | 1 | 3 | 93.49% | ITM |
| MSTR 260618C01380000 | 1380.00 | 1020 | 0 | 0 | 1 | 2 | 50.00% | |
| MSTR 260618C03400000 | 3400.00 | 544 | 0 | 0 | 6 | 2 | 50.00% | |
| MSTR 260618C01480000 | 1480.00 | 766 | 678 | 698 | 1 | 2 | 0.00% | |
| MSTR 260618C00096000 | 96.00 | 87.41 | 72.55 | 74.65 | 2 | 2 | 92.78% | ITM |
| MSTR 260618C01230000 | 1230.00 | 790 | 0 | 0 | 2 | 2 | 50.00% | |
| MSTR 260618C01940000 | 1940.00 | 492 | 574 | 594 | 1 | 2 | 0.00% | |
| MSTR 260618C00081000 | 81.00 | 311.88 | 226.3 | 235.5 | 1 | 2 | 0.00% | ITM |
| MSTR 260618C00059000 | 59.00 | 99.7 | 120.1 | 125.45 | 1 | 2 | 231.97% | ITM |
| MSTR 260618C01960000 | 1960.00 | 868.47 | 474 | 494 | 0 | 1 | 0.00% | |
| MSTR 260618C00011000 | 11.00 | 406.87 | 363.2 | 367.5 | 1 | 1 | 0.00% | ITM |
| MSTR 260618C01390000 | 1390.00 | 665.67 | 898 | 918 | 1 | 1 | 0.00% | |
| MSTR 260618C01360000 | 1360.00 | 638 | 0 | 0 | 1 | 1 | 50.00% | |
| MSTR 260618C01920000 | 1920.00 | 438.5 | 800 | 820 | 1 | 1 | 0.00% | |
| MSTR 260618C03450000 | 3450.00 | 200 | 0 | 0 | 1 | 1 | 50.00% | |
| MSTR 260618C01840000 | 1840.00 | 794 | 0 | 0 | 1 | 1 | 50.00% | |
| MSTR 260618C01260000 | 1260.00 | 884.6 | 0 | 0 | 4 | 1 | 50.00% | |
| MSTR 260618C01190000 | 1190.00 | 927.5 | 658 | 678 | 1 | 1 | 0.00% | |
| MSTR 260618C00062000 | 62.00 | 211.61 | 238 | 258 | 1 | 1 | 0.00% | ITM |
| MSTR 260618C00066000 | 66.00 | 315.25 | 267.15 | 279.25 | 0 | 1 | 0.00% | ITM |
| MSTR 260618C00008000 | 8.00 | 320 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| MSTR 260618C01430000 | 1430.00 | 702 | 0 | 0 | 0 | 1 | 50.00% | |
| MSTR 260618C00106000 | 106.00 | 261.15 | 321.45 | 335.5 | 2 | 1 | 0.00% | ITM |
| MSTR 260618C02150000 | 2150.00 | 372.5 | 0 | 0 | 1 | 1 | 50.00% | |
| MSTR 260618C00033000 | 33.00 | 110.5 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00027000 | 27.00 | 108.03 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00039000 | 39.00 | 93.7 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00048000 | 48.00 | 70 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00054000 | 54.00 | 136.42 | 107.9 | 110.6 | 20 | 0 | 118.36% | ITM |
| MSTR 260618C01160000 | 1160.00 | 891 | 742 | 762 | 1 | 0 | 0.00% | |
| MSTR 260618C00056000 | 56.00 | 60.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00057000 | 57.00 | 90.98 | 161 | 176.85 | 10 | 0 | 0.00% | ITM |
| MSTR 260618C00022000 | 22.00 | 136.59 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00021000 | 21.00 | 103.48 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00014000 | 14.00 | 154.28 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C02350000 | 2350.00 | 945 | 455 | 478.65 | 30 | 0 | 0.00% | |
| MSTR 260618C00063000 | 63.00 | 191 | 330 | 346.7 | 1 | 0 | 0.00% | ITM |
| MSTR 260618C00067000 | 67.00 | 124.96 | 95.95 | 98.95 | 1 | 0 | 106.64% | ITM |
| MSTR 260618C00068000 | 68.00 | 111.7 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00069000 | 69.00 | 118 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00071000 | 71.00 | 84.5 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00074000 | 74.00 | 117.45 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00084000 | 84.00 | 112.48 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00091000 | 91.00 | 78.24 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00093000 | 93.00 | 89.46 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C00094000 | 94.00 | 99.1 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| MSTR 260618C01490000 | 1490.00 | 457.43 | 0 | 0 | 1 | 0 | 50.00% | |
| MSTR 260618C01440000 | 1440.00 | 599.25 | 0 | 0 | 2 | 0 | 50.00% |
The table below lists all put options on MSTR expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSTR 260618P00010000 | 10.00 | 0.24 | 0.1 | 0.6 | 12 | 13715 | 195.12% | |
| MSTR 260618P00030000 | 30.00 | 0.67 | 0.55 | 0.71 | 2353 | 9065 | 126.32% | |
| MSTR 260618P00050000 | 50.00 | 1.79 | 1.66 | 1.81 | 15 | 7850 | 108.47% | |
| MSTR 260618P00005000 | 5.00 | 0.06 | 0.07 | 0.11 | 1 | 4860 | 207.03% | |
| MSTR 260618P00220000 | 220.00 | 72.3 | 72.15 | 73.05 | 2 | 4328 | 66.70% | ITM |
| MSTR 260618P00300000 | 300.00 | 138.09 | 142.3 | 143.95 | 150 | 3079 | 62.65% | ITM |
| MSTR 260618P00100000 | 100.00 | 8.7 | 8.4 | 8.75 | 5 | 2570 | 83.62% | |
| MSTR 260618P00200000 | 200.00 | 57.88 | 56.95 | 57.8 | 5 | 2351 | 68.12% | ITM |
| MSTR 260618P00170000 | 170.00 | 34.47 | 37.05 | 37.75 | 1 | 1907 | 70.74% | ITM |
| MSTR 260618P00250000 | 250.00 | 93.7 | 97 | 98.7 | 2 | 1775 | 65.64% | ITM |
| MSTR 260618P00150000 | 150.00 | 26.58 | 26.05 | 26.6 | 25 | 1658 | 72.80% | |
| MSTR 260618P00060000 | 60.00 | 2.54 | 2.44 | 2.64 | 15 | 1600 | 101.69% | |
| MSTR 260618P00400000 | 400.00 | 241.45 | 239.1 | 241.5 | 9 | 1478 | 57.15% | ITM |
| MSTR 260618P00240000 | 240.00 | 86.25 | 88.5 | 89.9 | 1 | 1241 | 65.96% | ITM |
| MSTR 260618P00380000 | 380.00 | 213.86 | 219.25 | 221.55 | 1 | 1208 | 56.30% | ITM |
| MSTR 260618P00285000 | 285.00 | 124.1 | 128.6 | 129.85 | 1 | 1191 | 63.74% | ITM |
| MSTR 260618P00012000 | 12.00 | 0.23 | 0.04 | 0.42 | 2 | 1118 | 169.73% | |
| MSTR 260618P00140000 | 140.00 | 21.86 | 21.5 | 22.05 | 18 | 1072 | 74.56% | |
| MSTR 260618P00130000 | 130.00 | 17.7 | 17.7 | 17.85 | 24 | 1066 | 76.60% | |
| MSTR 260618P00120000 | 120.00 | 14.2 | 13.85 | 14.3 | 5 | 1047 | 78.24% | |
| MSTR 260618P00115000 | 115.00 | 12.47 | 12.35 | 12.75 | 14 | 1021 | 79.55% | |
| MSTR 260618P00320000 | 320.00 | 155.11 | 161.5 | 163.25 | 3 | 991 | 63.16% | ITM |
| MSTR 260618P00040000 | 40.00 | 1.15 | 1.09 | 1.19 | 48 | 883 | 117.19% | |
| MSTR 260618P00110000 | 110.00 | 10.55 | 10.9 | 11.25 | 161 | 862 | 80.70% | |
| MSTR 260618P00106000 | 106.00 | 10.85 | 9.85 | 10.2 | 50 | 855 | 81.84% | |
| MSTR 260618P00020000 | 20.00 | 0.66 | 0.22 | 0.5 | 21 | 852 | 143.75% | |
| MSTR 260618P00175000 | 175.00 | 39.35 | 40 | 41 | 516 | 824 | 70.35% | ITM |
| MSTR 260618P00420000 | 420.00 | 257 | 259.3 | 261.65 | 20 | 808 | 62.79% | ITM |
| MSTR 260618P00016000 | 16.00 | 0.3 | 0.12 | 0.82 | 2 | 769 | 166.99% | |
| MSTR 260618P00210000 | 210.00 | 62.06 | 64.55 | 65.6 | 4 | 762 | 67.99% | ITM |
| MSTR 260618P00230000 | 230.00 | 77.9 | 80.35 | 81.65 | 1 | 759 | 66.90% | ITM |
| MSTR 260618P00430000 | 430.00 | 245.28 | 269.3 | 271.3 | 12 | 748 | 60.84% | ITM |
| MSTR 260618P00290000 | 290.00 | 131.29 | 133.3 | 134.8 | 13 | 737 | 64.29% | ITM |
| MSTR 260618P00245000 | 245.00 | 89.25 | 92.8 | 94.3 | 1 | 719 | 65.94% | ITM |
| MSTR 260618P00350000 | 350.00 | 191.9 | 189.95 | 192.3 | 36 | 706 | 60.17% | ITM |
| MSTR 260618P00280000 | 280.00 | 119.81 | 123.95 | 125.6 | 4 | 700 | 64.55% | ITM |
| MSTR 260618P00032000 | 32.00 | 0.81 | 0.64 | 0.79 | 2 | 680 | 124.22% | |
| MSTR 260618P00270000 | 270.00 | 114.35 | 114.8 | 116.45 | 1 | 679 | 64.83% | ITM |
| MSTR 260618P00365000 | 365.00 | 205 | 204.7 | 207.15 | 1 | 628 | 60.73% | ITM |
| MSTR 260618P00160000 | 160.00 | 31.65 | 31.3 | 31.65 | 51 | 600 | 71.40% | ITM |
| MSTR 260618P00194000 | 194.00 | 51.48 | 52.7 | 53.6 | 48 | 582 | 68.75% | ITM |
| MSTR 260618P00094000 | 94.00 | 7.76 | 7.1 | 7.45 | 1 | 578 | 85.52% | |
| MSTR 260618P00125000 | 125.00 | 16.27 | 15.6 | 16.05 | 1 | 566 | 77.30% | |
| MSTR 260618P00180000 | 180.00 | 40.35 | 43.35 | 44 | 1 | 560 | 69.89% | ITM |
| MSTR 260618P00165000 | 165.00 | 32.7 | 34.1 | 34.65 | 106 | 560 | 71.06% | ITM |
| MSTR 260618P00305000 | 305.00 | 145.5 | 147.25 | 149 | 12 | 506 | 63.78% | ITM |
| MSTR 260618P00295000 | 295.00 | 123.65 | 137.5 | 139.85 | 2 | 495 | 63.94% | ITM |
| MSTR 260618P00390000 | 390.00 | 228.59 | 229.2 | 231.6 | 50 | 494 | 57.69% | ITM |
| MSTR 260618P00275000 | 275.00 | 114.87 | 119.45 | 120.5 | 17 | 492 | 63.93% | ITM |
| MSTR 260618P00075000 | 75.00 | 4.45 | 4.05 | 4.25 | 2 | 485 | 93.20% | |
| MSTR 260618P00090000 | 90.00 | 7.17 | 6.35 | 6.65 | 10 | 480 | 86.93% | |
| MSTR 260618P00205000 | 205.00 | 60.78 | 60.55 | 61.6 | 1 | 469 | 67.80% | ITM |
| MSTR 260618P00310000 | 310.00 | 147.95 | 151.55 | 153.65 | 1 | 465 | 62.27% | ITM |
| MSTR 260618P00340000 | 340.00 | 174 | 180.25 | 183.05 | 4 | 445 | 62.51% | ITM |
| MSTR 260618P00022000 | 22.00 | 0.77 | 0.25 | 0.63 | 8 | 443 | 141.41% | |
| MSTR 260618P00190000 | 190.00 | 49.53 | 49.5 | 50.85 | 1 | 438 | 68.64% | ITM |
| MSTR 260618P00198000 | 198.00 | 53.27 | 55.5 | 56.8 | 8 | 432 | 68.78% | ITM |
| MSTR 260618P00355000 | 355.00 | 190.66 | 194.85 | 197.65 | 1 | 424 | 62.07% | ITM |
| MSTR 260618P00118000 | 118.00 | 13.65 | 13.1 | 13.65 | 6 | 424 | 78.51% | |
| MSTR 260618P00410000 | 410.00 | 246.62 | 249.15 | 252.15 | 1 | 402 | 64.04% | ITM |
| MSTR 260618P00260000 | 260.00 | 106.9 | 105.8 | 107.3 | 28 | 401 | 64.90% | ITM |
| MSTR 260618P00360000 | 360.00 | 202.74 | 199.6 | 202.5 | 2 | 400 | 61.13% | ITM |
| MSTR 260618P00330000 | 330.00 | 172.98 | 170.85 | 173.25 | 5 | 384 | 63.24% | ITM |
| MSTR 260618P00028000 | 28.00 | 0.77 | 0.46 | 0.69 | 10 | 379 | 129.49% | |
| MSTR 260618P00017000 | 17.00 | 0.36 | 0.11 | 0.81 | 1 | 377 | 161.82% | |
| MSTR 260618P00146000 | 146.00 | 23.82 | 24.15 | 24.85 | 1 | 376 | 73.63% | |
| MSTR 260618P00315000 | 315.00 | 155.94 | 156.3 | 158.95 | 75 | 376 | 63.47% | ITM |
| MSTR 260618P00006000 | 6.00 | 0.08 | 0.05 | 0.14 | 1 | 371 | 196.09% | |
| MSTR 260618P00225000 | 225.00 | 75.99 | 76.45 | 77.95 | 6 | 360 | 67.89% | ITM |
| MSTR 260618P00064000 | 64.00 | 3.12 | 2.8 | 3.1 | 4 | 360 | 99.52% | |
| MSTR 260618P00215000 | 215.00 | 67.04 | 68.3 | 69.7 | 10 | 349 | 67.83% | ITM |
| MSTR 260618P00265000 | 265.00 | 111.89 | 110.05 | 111.45 | 4 | 343 | 63.79% | ITM |
| MSTR 260618P00370000 | 370.00 | 208.96 | 209.7 | 212.15 | 50 | 339 | 61.50% | ITM |
| MSTR 260618P00085000 | 85.00 | 5.87 | 5.45 | 5.85 | 1 | 337 | 88.97% | |
| MSTR 260618P00007000 | 7.00 | 0.11 | 0.05 | 0.11 | 130 | 332 | 181.64% | |
| MSTR 260618P00166000 | 166.00 | 33.35 | 34.8 | 35.4 | 2 | 325 | 71.29% | ITM |
| MSTR 260618P00375000 | 375.00 | 211.08 | 214.4 | 217.05 | 2 | 312 | 60.08% | ITM |
| MSTR 260618P00133000 | 133.00 | 20.45 | 18.5 | 19 | 1 | 309 | 75.50% | |
| MSTR 260618P00035000 | 35.00 | 0.92 | 0.78 | 0.99 | 47 | 308 | 122.02% | |
| MSTR 260618P00070000 | 70.00 | 3.51 | 3.4 | 3.75 | 1 | 291 | 96.00% | |
| MSTR 260618P00195000 | 195.00 | 52.3 | 53.55 | 54.8 | 30 | 282 | 69.39% | ITM |
| MSTR 260618P00065000 | 65.00 | 3.21 | 2.89 | 3.2 | 20 | 281 | 98.89% | |
| MSTR 260618P00325000 | 325.00 | 167.8 | 165.9 | 168.8 | 1 | 270 | 64.03% | ITM |
| MSTR 260618P00134000 | 134.00 | 19.1 | 18.9 | 19.55 | 15 | 269 | 75.52% | |
| MSTR 260618P00680000 | 680.00 | 348.68 | 371.85 | 375.2 | 1 | 268 | 0.00% | ITM |
| MSTR 260618P00255000 | 255.00 | 102.6 | 101.15 | 102.55 | 1 | 268 | 64.26% | ITM |
| MSTR 260618P00530000 | 530.00 | 181 | 229.75 | 233.05 | 6 | 266 | 0.00% | ITM |
| MSTR 260618P00011000 | 11.00 | 0.27 | 0.02 | 0.73 | 1 | 265 | 189.65% | |
| MSTR 260618P00080000 | 80.00 | 4.97 | 4.7 | 5.05 | 10 | 264 | 91.11% | |
| MSTR 260618P00335000 | 335.00 | 171.63 | 175.85 | 178.45 | 10 | 245 | 64.82% | ITM |
| MSTR 260618P00155000 | 155.00 | 29.6 | 28.75 | 29.4 | 3 | 244 | 72.64% | |
| MSTR 260618P00156000 | 156.00 | 30.19 | 29.3 | 29.75 | 1 | 237 | 72.35% | |
| MSTR 260618P00135000 | 135.00 | 18.25 | 19.3 | 19.9 | 6 | 233 | 75.26% | |
| MSTR 260618P00145000 | 145.00 | 24.21 | 23.55 | 24.35 | 1 | 228 | 73.57% | |
| MSTR 260618P00185000 | 185.00 | 49.57 | 46.5 | 47.8 | 14 | 227 | 69.88% | ITM |
| MSTR 260618P00055000 | 55.00 | 2.4 | 2 | 2.28 | 1 | 219 | 105.25% | |
| MSTR 260618P00142000 | 142.00 | 21.22 | 22.2 | 22.85 | 191 | 215 | 73.90% | |
| MSTR 260618P00196000 | 196.00 | 52.87 | 53.8 | 55 | 1 | 211 | 68.21% | ITM |
| MSTR 260618P00015000 | 15.00 | 0.42 | 0.1 | 0.56 | 1 | 210 | 162.60% | |
| MSTR 260618P00025000 | 25.00 | 0.9 | 0.35 | 0.57 | 3 | 205 | 133.01% | |
| MSTR 260618P00056000 | 56.00 | 2.42 | 2.09 | 2.35 | 1 | 203 | 104.55% | |
| MSTR 260618P00063000 | 63.00 | 3.7 | 2.71 | 3 | 116 | 197 | 100.16% | |
| MSTR 260618P00095000 | 95.00 | 7.18 | 7.25 | 7.75 | 3 | 197 | 85.27% | |
| MSTR 260618P00092000 | 92.00 | 7.06 | 6.65 | 7.15 | 3 | 196 | 86.30% | |
| MSTR 260618P00176000 | 176.00 | 39.32 | 40.6 | 41.35 | 2 | 195 | 69.92% | ITM |
| MSTR 260618P00027000 | 27.00 | 0.77 | 0.43 | 0.65 | 6 | 195 | 130.86% | |
| MSTR 260618P00168000 | 168.00 | 37 | 35.55 | 36.75 | 1 | 193 | 70.81% | ITM |
| MSTR 260618P00088000 | 88.00 | 6.25 | 5.9 | 6.4 | 16 | 190 | 87.73% | |
| MSTR 260618P00123000 | 123.00 | 15.35 | 14.75 | 15.5 | 3 | 189 | 77.71% | |
| MSTR 260618P00102000 | 102.00 | 10.05 | 8.75 | 9.35 | 2 | 186 | 83.04% | |
| MSTR 260618P00147000 | 147.00 | 23.6 | 24.65 | 25.55 | 85 | 185 | 73.79% | |
| MSTR 260618P00136000 | 136.00 | 18.85 | 19.6 | 20.3 | 68 | 184 | 74.92% | |
| MSTR 260618P00109000 | 109.00 | 10.75 | 10.55 | 11.1 | 57 | 179 | 81.05% | |
| MSTR 260618P00067000 | 67.00 | 3.56 | 3.05 | 3.4 | 1 | 177 | 97.50% | |
| MSTR 260618P00097000 | 97.00 | 6.91 | 7.7 | 8.2 | 121 | 175 | 84.74% | |
| MSTR 260618P00107000 | 107.00 | 10.85 | 9.95 | 10.6 | 1 | 169 | 81.52% | |
| MSTR 260618P00235000 | 235.00 | 83.79 | 83.95 | 86.3 | 2 | 169 | 66.58% | ITM |
| MSTR 260618P00036000 | 36.00 | 1.8 | 0.8 | 1.04 | 20 | 168 | 120.70% | |
| MSTR 260618P00018000 | 18.00 | 0.47 | 0.02 | 1.08 | 2 | 168 | 162.21% | |
| MSTR 260618P00132000 | 132.00 | 20.05 | 18 | 18.65 | 2 | 163 | 75.60% | |
| MSTR 260618P00045000 | 45.00 | 1.65 | 1.29 | 1.55 | 1 | 160 | 112.62% | |
| MSTR 260618P00158000 | 158.00 | 30.77 | 30.15 | 30.9 | 1 | 155 | 71.95% | |
| MSTR 260618P00099000 | 99.00 | 8.5 | 8.05 | 8.65 | 5 | 152 | 83.93% | |
| MSTR 260618P00054000 | 54.00 | 2.37 | 1.92 | 2.2 | 4 | 151 | 105.93% | |
| MSTR 260618P00111000 | 111.00 | 11.35 | 11 | 11.75 | 5 | 151 | 80.52% | |
| MSTR 260618P00500000 | 500.00 | 330 | 338.75 | 341.5 | 4 | 150 | 63.53% | ITM |
| MSTR 260618P00128000 | 128.00 | 18.61 | 16.55 | 17.35 | 2 | 150 | 76.79% | |
| MSTR 260618P00105000 | 105.00 | 10.02 | 9.45 | 10.1 | 50 | 149 | 82.14% | |
| MSTR 260618P00059000 | 59.00 | 2.77 | 2.36 | 2.6 | 20 | 146 | 102.61% | |
| MSTR 260618P00091000 | 91.00 | 6.9 | 6.5 | 6.95 | 45 | 143 | 86.74% | |
| MSTR 260618P00670000 | 670.00 | 314.99 | 427.65 | 431.55 | 2 | 143 | 0.00% | ITM |
| MSTR 260618P00138000 | 138.00 | 21.65 | 20.5 | 21.4 | 32 | 143 | 74.99% | |
| MSTR 260618P00760000 | 760.00 | 411.79 | 469.75 | 473.1 | 1 | 143 | 0.00% | ITM |
| MSTR 260618P00149000 | 149.00 | 27.12 | 25.45 | 26.5 | 12 | 142 | 73.28% | |
| MSTR 260618P00038000 | 38.00 | 1.3 | 0.9 | 1.14 | 1 | 141 | 118.75% | |
| MSTR 260618P00440000 | 440.00 | 280.7 | 278.9 | 281.3 | 1 | 141 | 56.54% | ITM |
| MSTR 260618P00540000 | 540.00 | 196.55 | 238.8 | 242.45 | 3 | 141 | 0.00% | ITM |
| MSTR 260618P00072000 | 72.00 | 4.97 | 3.6 | 4 | 40 | 140 | 94.87% | |
| MSTR 260618P00013000 | 13.00 | 0.27 | 0.02 | 0.78 | 2 | 139 | 178.52% | |
| MSTR 260618P00104000 | 104.00 | 10.1 | 9.25 | 9.85 | 2 | 139 | 82.51% | |
| MSTR 260618P00103000 | 103.00 | 9.8 | 8.95 | 9.6 | 5 | 139 | 82.69% | |
| MSTR 260618P00021000 | 21.00 | 0.5 | 0.24 | 0.65 | 12 | 138 | 145.02% | |
| MSTR 260618P00076000 | 76.00 | 5.5 | 4.1 | 4.5 | 2 | 135 | 92.85% | |
| MSTR 260618P00026000 | 26.00 | 0.68 | 0.38 | 0.61 | 10 | 134 | 131.74% | |
| MSTR 260618P00131000 | 131.00 | 17.55 | 17.6 | 18.15 | 1 | 133 | 75.62% | |
| MSTR 260618P00126000 | 126.00 | 15.1 | 15.85 | 16.35 | 4 | 133 | 76.85% | |
| MSTR 260618P00152000 | 152.00 | 24.4 | 27.25 | 27.85 | 1 | 132 | 73.07% | |
| MSTR 260618P00014000 | 14.00 | 0.22 | 0.03 | 0.92 | 1 | 131 | 177.83% | |
| MSTR 260618P00047000 | 47.00 | 2.66 | 1.41 | 1.68 | 4 | 129 | 110.96% | |
| MSTR 260618P00164000 | 164.00 | 35.4 | 33.65 | 34.3 | 4 | 128 | 71.56% | ITM |
| MSTR 260618P00043000 | 43.00 | 1.55 | 1.16 | 1.43 | 1 | 127 | 114.23% | |
| MSTR 260618P00023000 | 23.00 | 0.71 | 0.28 | 0.58 | 30 | 127 | 137.60% | |
| MSTR 260618P00188000 | 188.00 | 48.93 | 48.55 | 49.6 | 13 | 123 | 69.41% | ITM |
| MSTR 260618P00037000 | 37.00 | 1.07 | 0.85 | 1.09 | 15 | 122 | 119.73% | |
| MSTR 260618P00042000 | 42.00 | 1.46 | 1.11 | 1.37 | 15 | 122 | 115.16% | |
| MSTR 260618P00127000 | 127.00 | 16 | 16.2 | 16.8 | 1 | 119 | 76.76% | |
| MSTR 260618P00112000 | 112.00 | 12 | 11.3 | 12 | 2 | 115 | 80.23% | |
| MSTR 260618P00079000 | 79.00 | 4.65 | 4.5 | 4.9 | 63 | 114 | 91.37% | |
| MSTR 260618P00081000 | 81.00 | 5.42 | 4.8 | 5.2 | 60 | 112 | 90.53% | |
| MSTR 260618P00084000 | 84.00 | 5.92 | 5.25 | 5.7 | 30 | 110 | 89.31% | |
| MSTR 260618P00073000 | 73.00 | 4.54 | 3.7 | 4.1 | 1 | 109 | 94.21% | |
| MSTR 260618P00061000 | 61.00 | 3.15 | 2.46 | 2.79 | 2 | 109 | 101.00% | |
| MSTR 260618P00024000 | 24.00 | 0.75 | 0.31 | 0.54 | 10 | 108 | 134.28% | |
| MSTR 260618P00129000 | 129.00 | 17.56 | 17.05 | 17.55 | 1 | 105 | 76.53% | |
| MSTR 260618P00069000 | 69.00 | 4.06 | 3.25 | 3.65 | 2 | 105 | 96.45% | |
| MSTR 260618P00074000 | 74.00 | 4.39 | 3.85 | 4.25 | 1 | 104 | 93.88% | |
| MSTR 260618P00051000 | 51.00 | 2.24 | 1.7 | 1.96 | 10 | 102 | 108.06% | |
| MSTR 260618P00720000 | 720.00 | 416.75 | 429.95 | 433.8 | 10 | 101 | 0.00% | ITM |
| MSTR 260618P00144000 | 144.00 | 24.6 | 23.2 | 23.95 | 8 | 101 | 73.94% | |
| MSTR 260618P00089000 | 89.00 | 5.94 | 6.05 | 6.6 | 61 | 99 | 87.33% | |
| MSTR 260618P00178000 | 178.00 | 42.77 | 42.05 | 42.95 | 1 | 99 | 70.32% | ITM |
| MSTR 260618P00062000 | 62.00 | 3.21 | 2.57 | 2.87 | 10 | 95 | 100.39% | |
| MSTR 260618P00182000 | 182.00 | 43.47 | 44.45 | 45.35 | 2 | 95 | 69.54% | ITM |
| MSTR 260618P00148000 | 148.00 | 26.05 | 25.05 | 25.85 | 3 | 95 | 73.33% | |
| MSTR 260618P00029000 | 29.00 | 0.84 | 0.5 | 0.73 | 60 | 95 | 128.32% | |
| MSTR 260618P00345000 | 345.00 | 156.95 | 185.05 | 187.9 | 1 | 95 | 62.13% | ITM |
| MSTR 260618P00121000 | 121.00 | 14.57 | 14.1 | 14.75 | 1 | 90 | 78.07% | |
| MSTR 260618P00710000 | 710.00 | 389.4 | 467.2 | 471.25 | 10 | 90 | 0.00% | ITM |
| MSTR 260618P00057000 | 57.00 | 2.55 | 2.21 | 2.43 | 1 | 90 | 104.08% | |
| MSTR 260618P00143000 | 143.00 | 18.25 | 22.6 | 23.4 | 1 | 89 | 73.80% | |
| MSTR 260618P00184000 | 184.00 | 47.05 | 45.75 | 46.55 | 2 | 89 | 69.22% | ITM |
| MSTR 260618P00034000 | 34.00 | 0.94 | 0.7 | 0.95 | 86 | 88 | 122.71% | |
| MSTR 260618P00154000 | 154.00 | 29.42 | 27.95 | 28.75 | 2 | 88 | 72.28% | |
| MSTR 260618P00052000 | 52.00 | 2.05 | 1.76 | 2.04 | 15 | 84 | 107.28% | |
| MSTR 260618P00124000 | 124.00 | 15.4 | 15.15 | 15.65 | 4 | 83 | 77.28% | |
| MSTR 260618P00139000 | 139.00 | 21.94 | 20.85 | 21.6 | 30 | 83 | 74.43% | |
| MSTR 260618P00113000 | 113.00 | 10.77 | 11.6 | 12.35 | 3 | 82 | 80.10% | |
| MSTR 260618P00660000 | 660.00 | 358.74 | 370.95 | 374.05 | 1 | 80 | 0.00% | ITM |
| MSTR 260618P00174000 | 174.00 | 41 | 39.55 | 40.6 | 1 | 80 | 70.89% | ITM |
| MSTR 260618P00490000 | 490.00 | 218.23 | 307.25 | 311.15 | 2 | 80 | 0.00% | ITM |
| MSTR 260618P00116000 | 116.00 | 13.24 | 12.6 | 13.25 | 2 | 74 | 79.54% | |
| MSTR 260618P00117000 | 117.00 | 14.7 | 12.85 | 13.4 | 1 | 73 | 78.94% | |
| MSTR 260618P00009000 | 9.00 | 0.2 | 0.02 | 0.8 | 1 | 73 | 208.79% | |
| MSTR 260618P00186000 | 186.00 | 46.89 | 46.95 | 48.3 | 8 | 72 | 69.36% | ITM |
| MSTR 260618P00119000 | 119.00 | 14.25 | 13.45 | 13.9 | 6 | 71 | 78.22% | |
| MSTR 260618P00122000 | 122.00 | 15.2 | 14.4 | 15.05 | 9 | 71 | 77.75% | |
| MSTR 260618P00058000 | 58.00 | 2.98 | 2.27 | 2.52 | 3 | 70 | 103.30% | |
| MSTR 260618P00031000 | 31.00 | 1.09 | 0.58 | 0.81 | 2 | 70 | 125.98% | |
| MSTR 260618P00690000 | 690.00 | 346.26 | 401 | 403.85 | 3 | 69 | 0.00% | ITM |
| MSTR 260618P00108000 | 108.00 | 11.5 | 10.2 | 10.85 | 2 | 67 | 81.20% | |
| MSTR 260618P00096000 | 96.00 | 7.22 | 7.5 | 8 | 3 | 66 | 85.12% | |
| MSTR 260618P00077000 | 77.00 | 5.55 | 4.25 | 4.65 | 1 | 64 | 92.48% | |
| MSTR 260618P00087000 | 87.00 | 6.55 | 5.75 | 6.2 | 2 | 60 | 88.11% | |
| MSTR 260618P00086000 | 86.00 | 6.66 | 5.55 | 6.05 | 1 | 59 | 88.48% | |
| MSTR 260618P00510000 | 510.00 | 274.83 | 348.75 | 351.85 | 7 | 59 | 69.34% | ITM |
| MSTR 260618P00044000 | 44.00 | 1.96 | 1.22 | 1.49 | 1 | 58 | 113.38% | |
| MSTR 260618P00068000 | 68.00 | 3.28 | 3.15 | 3.5 | 15 | 57 | 96.88% | |
| MSTR 260618P00172000 | 172.00 | 40.92 | 38.1 | 38.95 | 2 | 55 | 70.36% | ITM |
| MSTR 260618P00049000 | 49.00 | 3 | 1.56 | 1.82 | 1 | 55 | 109.57% | |
| MSTR 260618P00630000 | 630.00 | 284.1 | 342.75 | 345.25 | 3 | 55 | 0.00% | ITM |
| MSTR 260618P00048000 | 48.00 | 2 | 1.48 | 1.75 | 5 | 54 | 110.25% | |
| MSTR 260618P00162000 | 162.00 | 30.55 | 32.2 | 33.05 | 1 | 54 | 71.27% | ITM |
| MSTR 260618P00053000 | 53.00 | 2.36 | 1.84 | 2.12 | 1 | 53 | 106.62% | |
| MSTR 260618P00460000 | 460.00 | 299.34 | 298.8 | 301.6 | 3 | 52 | 61.82% | ITM |
| MSTR 260618P00019000 | 19.00 | 0.35 | 0.36 | 0.62 | 12 | 51 | 154.98% | |
| MSTR 260618P00640000 | 640.00 | 293.72 | 333.05 | 336.75 | 1 | 51 | 0.00% | ITM |
| MSTR 260618P00990000 | 990.00 | 553.97 | 679.1 | 683 | 2 | 49 | 0.00% | ITM |
| MSTR 260618P00071000 | 71.00 | 4.06 | 3.5 | 3.85 | 22 | 49 | 95.35% | |
| MSTR 260618P00590000 | 590.00 | 271.49 | 0 | 0 | 7 | 48 | 0.00% | ITM |
| MSTR 260618P00098000 | 98.00 | 9.04 | 7.85 | 8.4 | 1 | 47 | 84.23% | |
| MSTR 260618P01200000 | 1200.00 | 479 | 0 | 0 | 1 | 46 | 0.00% | ITM |
| MSTR 260618P00078000 | 78.00 | 5.63 | 4.4 | 4.8 | 1 | 44 | 92.09% | |
| MSTR 260618P01070000 | 1070.00 | 621.9 | 759.05 | 763 | 2 | 44 | 0.00% | ITM |
| MSTR 260618P00141000 | 141.00 | 20.8 | 21.95 | 22.35 | 2 | 44 | 74.23% | |
| MSTR 260618P01020000 | 1020.00 | 626.19 | 709.1 | 713 | 10 | 43 | 0.00% | ITM |
| MSTR 260618P00470000 | 470.00 | 288.09 | 308.6 | 311.5 | 2 | 42 | 57.62% | ITM |
| MSTR 260618P00083000 | 83.00 | 5.06 | 5.1 | 5.55 | 2 | 40 | 89.78% | |
| MSTR 260618P00046000 | 46.00 | 1.91 | 1.35 | 1.62 | 1 | 37 | 111.84% | |
| MSTR 260618P00137000 | 137.00 | 20.54 | 20.05 | 20.8 | 1 | 33 | 74.90% | |
| MSTR 260618P01060000 | 1060.00 | 631.3 | 749.05 | 753 | 2 | 31 | 0.00% | ITM |
| MSTR 260618P00093000 | 93.00 | 6.28 | 6.85 | 7.35 | 15 | 30 | 85.97% | |
| MSTR 260618P01040000 | 1040.00 | 610.47 | 726.25 | 735.1 | 2 | 30 | 0.00% | ITM |
| MSTR 260618P01030000 | 1030.00 | 633.05 | 719.1 | 723 | 16 | 30 | 0.00% | ITM |
| MSTR 260618P00039000 | 39.00 | 1.1 | 1.04 | 1.19 | 1 | 30 | 118.73% | |
| MSTR 260618P01010000 | 1010.00 | 613.71 | 696.25 | 705 | 22 | 30 | 0.00% | ITM |
| MSTR 260618P00101000 | 101.00 | 8.21 | 8.5 | 9.15 | 1 | 30 | 83.39% | |
| MSTR 260618P01180000 | 1180.00 | 391.14 | 0 | 0 | 30 | 29 | 0.00% | ITM |
| MSTR 260618P01660000 | 1660.00 | 687.25 | 0 | 0 | 30 | 29 | 0.00% | ITM |
| MSTR 260618P00192000 | 192.00 | 51.43 | 51.2 | 52.55 | 8 | 28 | 69.19% | ITM |
| MSTR 260618P00033000 | 33.00 | 1.02 | 0.66 | 0.89 | 1 | 27 | 123.63% | |
| MSTR 260618P00066000 | 66.00 | 3.68 | 2.96 | 3.3 | 3 | 26 | 98.14% | |
| MSTR 260618P00082000 | 82.00 | 5.9 | 4.95 | 5.4 | 1 | 26 | 90.23% | |
| MSTR 260618P00730000 | 730.00 | 408.98 | 485 | 491.15 | 2 | 25 | 0.00% | ITM |
| MSTR 260618P00570000 | 570.00 | 246.05 | 266.65 | 270 | 1 | 25 | 0.00% | ITM |
| MSTR 260618P00041000 | 41.00 | 1.4 | 1.05 | 1.31 | 17 | 25 | 115.97% | |
| MSTR 260618P00008000 | 8.00 | 0.17 | 0.02 | 0.79 | 1 | 25 | 218.36% | |
| MSTR 260618P00970000 | 970.00 | 577.82 | 657.05 | 665 | 42 | 24 | 0.00% | ITM |
| MSTR 260618P03150000 | 3150.00 | 2046 | 2138 | 2158 | 2 | 24 | 0.00% | ITM |
| MSTR 260618P01330000 | 1330.00 | 567.85 | 624 | 641.45 | 10 | 20 | 0.00% | ITM |
| MSTR 260618P00114000 | 114.00 | 12.9 | 11.9 | 12.6 | 3 | 19 | 79.79% | |
| MSTR 260618P01400000 | 1400.00 | 642.5 | 0 | 0 | 1 | 17 | 0.00% | ITM |
| MSTR 260618P01250000 | 1250.00 | 456 | 0 | 0 | 4 | 14 | 0.00% | ITM |
| MSTR 260618P01270000 | 1270.00 | 552.85 | 0 | 0 | 3 | 13 | 0.00% | ITM |
| MSTR 260618P01340000 | 1340.00 | 665.43 | 536 | 556 | 2 | 13 | 0.00% | ITM |
| MSTR 260618P01450000 | 1450.00 | 645 | 580 | 599.95 | 1 | 11 | 0.00% | ITM |
| MSTR 260618P00450000 | 450.00 | 265.03 | 288.75 | 291.6 | 4 | 10 | 60.06% | ITM |
| MSTR 260618P01280000 | 1280.00 | 575.1 | 480 | 498 | 10 | 10 | 0.00% | ITM |
| MSTR 260618P00740000 | 740.00 | 395.05 | 389.7 | 393.85 | 2 | 10 | 0.00% | ITM |
| MSTR 260618P00940000 | 940.00 | 546.33 | 627.05 | 634.85 | 16 | 8 | 0.00% | ITM |
| MSTR 260618P00820000 | 820.00 | 575.66 | 526.45 | 545.95 | 7 | 8 | 0.00% | ITM |
| MSTR 260618P01350000 | 1350.00 | 585.18 | 0 | 0 | 1 | 8 | 0.00% | ITM |
| MSTR 260618P03100000 | 3100.00 | 1988 | 2086 | 2106 | 1 | 7 | 0.00% | ITM |
| MSTR 260618P01500000 | 1500.00 | 759.1 | 0 | 0 | 1 | 7 | 0.00% | ITM |
| MSTR 260618P01320000 | 1320.00 | 608.77 | 506 | 523.9 | 1 | 6 | 0.00% | ITM |
| MSTR 260618P01300000 | 1300.00 | 558.1 | 0 | 0 | 1 | 6 | 0.00% | ITM |
| MSTR 260618P02000000 | 2000.00 | 1050 | 1066 | 1086 | 5 | 6 | 0.00% | ITM |
| MSTR 260618P01230000 | 1230.00 | 516.55 | 0 | 0 | 3 | 6 | 0.00% | ITM |
| MSTR 260618P01100000 | 1100.00 | 356 | 0 | 0 | 1 | 6 | 0.00% | ITM |
| MSTR 260618P01640000 | 1640.00 | 739.85 | 742 | 760 | 2 | 5 | 0.00% | ITM |
| MSTR 260618P01600000 | 1600.00 | 662.5 | 0 | 0 | 1 | 5 | 0.00% | ITM |
| MSTR 260618P01780000 | 1780.00 | 771.01 | 0 | 0 | 2 | 5 | 0.00% | ITM |
| MSTR 260618P01430000 | 1430.00 | 644.68 | 686 | 704 | 0 | 5 | 0.00% | ITM |
| MSTR 260618P02950000 | 2950.00 | 1870 | 1954 | 1972 | 2 | 4 | 0.00% | ITM |
| MSTR 260618P02900000 | 2900.00 | 1805.64 | 1948 | 1968 | 2 | 4 | 0.00% | ITM |
| MSTR 260618P00770000 | 770.00 | 456.35 | 413.05 | 430.9 | 2 | 4 | 0.00% | ITM |
| MSTR 260618P02150000 | 2150.00 | 1238 | 1272 | 1290 | 0 | 4 | 0.00% | ITM |
| MSTR 260618P02500000 | 2500.00 | 1488 | 1410 | 1430 | 5 | 4 | 0.00% | ITM |
| MSTR 260618P03750000 | 3750.00 | 2420 | 0 | 0 | 1 | 4 | 0.00% | ITM |
| MSTR 260618P02800000 | 2800.00 | 1545 | 0 | 0 | 2 | 4 | 0.00% | ITM |
| MSTR 260618P03050000 | 3050.00 | 1870 | 1882 | 1902 | 5 | 4 | 0.00% | ITM |
| MSTR 260618P03800000 | 3800.00 | 2465 | 2524 | 2544 | 1 | 3 | 0.00% | ITM |
| MSTR 260618P02850000 | 2850.00 | 1646 | 0 | 0 | 2 | 3 | 0.00% | ITM |
| MSTR 260618P00580000 | 580.00 | 214.23 | 275.95 | 279.9 | 2 | 3 | 0.00% | ITM |
| MSTR 260618P03600000 | 3600.00 | 2208 | 0 | 0 | 0 | 3 | 0.00% | ITM |
| MSTR 260618P00880000 | 880.00 | 529.85 | 519.2 | 523.45 | 1 | 3 | 0.00% | ITM |
| MSTR 260618P01260000 | 1260.00 | 498 | 570.1 | 584.95 | 2 | 3 | 0.00% | ITM |
| MSTR 260618P03000000 | 3000.00 | 1660 | 0 | 0 | 1 | 3 | 0.00% | ITM |
| MSTR 260618P01190000 | 1190.00 | 463 | 446 | 466 | 1 | 3 | 0.00% | ITM |
| MSTR 260618P01680000 | 1680.00 | 700.7 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P01940000 | 1940.00 | 954.22 | 1071.9 | 1096.75 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P01800000 | 1800.00 | 764 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P00870000 | 870.00 | 474.54 | 503.7 | 507.15 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P01470000 | 1470.00 | 632.01 | 586 | 606 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P03700000 | 3700.00 | 2285.7 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P01090000 | 1090.00 | 452 | 472 | 491.85 | 0 | 2 | 0.00% | ITM |
| MSTR 260618P02200000 | 2200.00 | 1073 | 0 | 0 | 1 | 2 | 0.00% | ITM |
| MSTR 260618P01390000 | 1390.00 | 640 | 682 | 702 | 0 | 2 | 0.00% | ITM |
| MSTR 260618P01580000 | 1580.00 | 735 | 790 | 808 | 2 | 1 | 0.00% | ITM |
| MSTR 260618P00830000 | 830.00 | 542.85 | 516.7 | 523.5 | 2 | 1 | 0.00% | ITM |
| MSTR 260618P00900000 | 900.00 | 574.8 | 546.95 | 550.9 | 13 | 1 | 0.00% | ITM |
| MSTR 260618P01700000 | 1700.00 | 696 | 0 | 0 | 3 | 1 | 0.00% | ITM |
| MSTR 260618P00520000 | 520.00 | 342.19 | 358.5 | 361.5 | 4 | 1 | 59.18% | ITM |
| MSTR 260618P02600000 | 2600.00 | 1398.63 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P00980000 | 980.00 | 584.92 | 669.1 | 673 | 4 | 1 | 0.00% | ITM |
| MSTR 260618P01560000 | 1560.00 | 692.89 | 640 | 658 | 0 | 1 | 0.00% | ITM |
| MSTR 260618P00650000 | 650.00 | 491.58 | 488.3 | 491.65 | 1 | 1 | 66.99% | ITM |
| MSTR 260618P01110000 | 1110.00 | 423 | 392 | 412 | 0 | 1 | 0.00% | ITM |
| MSTR 260618P01120000 | 1120.00 | 448 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| MSTR 260618P01620000 | 1620.00 | 686 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| MSTR 260618P01150000 | 1150.00 | 474 | 426 | 446 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P01210000 | 1210.00 | 470.35 | 428 | 448 | 0 | 1 | 0.00% | ITM |
| MSTR 260618P01220000 | 1220.00 | 545 | 462 | 481.9 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P00810000 | 810.00 | 505.46 | 524.05 | 539.55 | 2 | 1 | 0.00% | ITM |
| MSTR 260618P03650000 | 3650.00 | 2371.3 | 2682 | 2700 | 0 | 1 | 0.00% | ITM |
| MSTR 260618P01240000 | 1240.00 | 486 | 546.25 | 571.25 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P03550000 | 3550.00 | 2347.5 | 0 | 0 | 0 | 1 | 0.00% | ITM |
| MSTR 260618P03500000 | 3500.00 | 2185 | 2386 | 2404 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P01540000 | 1540.00 | 658.4 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P03400000 | 3400.00 | 1986 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P01520000 | 1520.00 | 681 | 752.05 | 770 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P01420000 | 1420.00 | 606.48 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P01410000 | 1410.00 | 640 | 612 | 631.9 | 1 | 1 | 0.00% | ITM |
| MSTR 260618P00560000 | 560.00 | 347.88 | 398.5 | 401.7 | 6 | 0 | 67.87% | ITM |
| MSTR 260618P03200000 | 3200.00 | 1865.7 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| MSTR 260618P00480000 | 480.00 | 312.78 | 318.7 | 321.65 | 8 | 0 | 63.18% | ITM |
| MSTR 260618P00550000 | 550.00 | 361.77 | 388.45 | 391.5 | 1 | 0 | 59.57% | ITM |
| MSTR 260618P00600000 | 600.00 | 410.7 | 438.6 | 441.7 | 25 | 0 | 72.95% | ITM |
| MSTR 260618P00610000 | 610.00 | 371.37 | 449.1 | 451.7 | 7 | 0 | 80.27% | ITM |
| MSTR 260618P00620000 | 620.00 | 387.18 | 458.75 | 461.6 | 2 | 0 | 75.29% | ITM |
| MSTR 260618P00700000 | 700.00 | 478.11 | 538.45 | 541.6 | 1 | 0 | 74.22% | ITM |
| MSTR 260618P00750000 | 750.00 | 527.69 | 588.6 | 591.6 | 5 | 0 | 81.25% | ITM |
| MSTR 260618P00780000 | 780.00 | 549.65 | 618.85 | 621.6 | 1 | 0 | 87.55% | ITM |
| MSTR 260618P00790000 | 790.00 | 516.74 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| MSTR 260618P00800000 | 800.00 | 550.15 | 638.5 | 641.6 | 1 | 0 | 81.64% | ITM |
| MSTR 260618P00840000 | 840.00 | 597.65 | 678.65 | 681.6 | 60 | 0 | 87.40% | ITM |
| MSTR 260618P00850000 | 850.00 | 606 | 688.55 | 691.65 | 30 | 0 | 86.82% | ITM |
| MSTR 260618P00860000 | 860.00 | 621.7 | 698.6 | 701.6 | 30 | 0 | 87.40% | ITM |
| MSTR 260618P00890000 | 890.00 | 591.79 | 706.65 | 710.6 | 3 | 0 | 0.00% | ITM |
| MSTR 260618P00910000 | 910.00 | 665.8 | 748.65 | 751.95 | 40 | 0 | 96.78% | ITM |
| MSTR 260618P00920000 | 920.00 | 644.94 | 0 | 0 | 8 | 0 | 0.00% | ITM |
| MSTR 260618P00930000 | 930.00 | 531.48 | 619.1 | 623 | 2 | 0 | 0.00% | ITM |
| MSTR 260618P00950000 | 950.00 | 712.4 | 788.45 | 791.65 | 120 | 0 | 89.26% | ITM |
| MSTR 260618P00960000 | 960.00 | 715.8 | 798.65 | 801.65 | 70 | 0 | 94.38% | ITM |
| MSTR 260618P01000000 | 1000.00 | 763.05 | 838.8 | 841.6 | 30 | 0 | 98.05% | ITM |
| MSTR 260618P01050000 | 1050.00 | 839.66 | 888.45 | 891.95 | 70 | 0 | 100.24% | ITM |
| MSTR 260618P01080000 | 1080.00 | 738.75 | 736.35 | 742.95 | 2 | 0 | 0.00% | ITM |
| MSTR 260618P01290000 | 1290.00 | 524.87 | 518 | 537.95 | 1 | 0 | 0.00% | ITM |
This page displays the full MSTR options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MSTR.
The ITM column highlights whether a contract is currently in-the-money for MSTR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MSTR between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in MSTR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MSTR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
