Cboe Global Markets

MSTR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

MicroStrategy Incorporated (mstr)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
433.2
Ask: 
433.3
Vol: 
18,448,533
Last: 
433.3
Change: 
+12.84 (+2.9546%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 427.500
14.8
+6.9
14.55
14.95
2,456
0.45
0.6213
0.014
4049
MSTR 430.000
13.44
+6.34
13
13.5
18,768
0.45
0.5855
0.0144
7494
MSTR 432.500
12
+5.7
11.85
12.15
4,085
0.45
0.5491
0.0146
1110
MSTR 435.000
10.95
+5.325
10.6
10.9
8,110
0.45
0.5125
0.0147
23922
MSTR 437.500
9.6
+4.525
9.5
9.85
4,613
0.45
0.4763
0.0146
5389
MSTR 440.000
8.55
+4.05
8.55
8.85
17,511
0.45
0.4408
0.0144
20674
Fri Jul 18 2025
Strike
MSTR 427.500
MSTR 430.000
MSTR 432.500
MSTR 435.000
MSTR 437.500
MSTR 440.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 427.500
7.4
-7.8
7.3
7.45
1,836
0.45
-0.381
0.0141
29
MSTR 430.000
8.35
-8.55
8.35
8.55
6,571
0.45
-0.4171
0.0145
401
MSTR 432.500
9.55
-9.1
9.5
9.75
1,909
0.45
-0.4538
0.0147
21
MSTR 435.000
10.9
-9.6
10.8
11
3,053
0.45
-0.4906
0.0148
103
MSTR 437.500
12.3
-10.05
12.1
12.45
1,153
0.45
-0.5271
0.0147
58
MSTR 440.000
13.75
-10.6
13.7
14.15
529
0.46
-0.5628
0.0145
147
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 420.000
24
+8.525
24.05
24.5
1,398
0.46
0.6715
0.0092
1397
MSTR 425.000
21.5
+8.225
20.85
21.5
1,109
0.46
0.6234
0.0097
882
MSTR 430.000
18.65
+7.275
18.15
18.85
2,459
0.46
0.5734
0.01
1520
MSTR 435.000
15.93
+6.23
15.7
16
2,485
0.46
0.5228
0.0101
494
MSTR 440.000
13.55
+5.225
13.5
13.9
2,145
0.46
0.473
0.0101
954
MSTR 445.000
11.71
+4.61
11.55
12
891
0.47
0.425
0.0098
237
Fri Jul 25 2025
Strike
MSTR 420.000
MSTR 425.000
MSTR 430.000
MSTR 435.000
MSTR 440.000
MSTR 445.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 420.000
9.06
-5.99
8.75
9.15
525
0.46
-0.3309
0.0093
114
MSTR 425.000
11.6
-6.225
10.5
11.05
636
0.46
-0.3794
0.0098
152
MSTR 430.000
13.45
-7.55
12.75
13.25
784
0.46
-0.4298
0.0101
89
MSTR 435.000
15.6
-8.575
15.2
15.75
2,130
0.46
-0.4807
0.0102
51
MSTR 440.000
20.63
-7.295
18.1
18.65
375
0.46
-0.531
0.0102
30
MSTR 445.000
22.95
-8.725
21.05
21.85
54
0.47
-0.5794
0.0099
26
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.