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)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
413
Ask: 
413.8
Vol: 
12,976,158
Last: 
413.56
Change: 
+18.47 (+4.6531%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
11.25
+8.1
10.65
11.45
4,389
0.48
0.7194
0.0223
8760
MSTR 410.000
9.1
+6.48
9.1
9.65
21,186
0.49
0.6593
0.0242
10629
MSTR 412.500
8.05
+5.855
7.65
8.05
14,672
0.49
0.5956
0.0252
3118
MSTR 415.000
6.6
+4.75
6.5
6.8
19,826
0.51
0.5312
0.0255
3826
MSTR 417.500
5.5
+3.95
5.4
5.8
8,778
0.51
0.4685
0.025
1369
MSTR 420.000
4.6
+3.3
4.5
4.7
16,379
0.52
0.4094
0.0239
6357
Fri Jul 11 2025
Strike
MSTR 407.500
MSTR 410.000
MSTR 412.500
MSTR 415.000
MSTR 417.500
MSTR 420.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
2.7
-11.25
2.54
2.85
1,368
0.49
-0.2807
0.0224
249
MSTR 410.000
3.5
-12.325
3.5
3.7
2,915
0.49
-0.341
0.0242
530
MSTR 412.500
4.7
-13.3
4.55
4.8
1,354
0.49
-0.4049
0.0253
1885
MSTR 415.000
5.8
-14.275
5.75
6.05
1,685
0.5
-0.4695
0.0256
444
MSTR 417.500
7.19
-15.185
6.95
7.5
238
0.51
-0.5325
0.0251
57
MSTR 420.000
8.79
-15.835
8.75
9.1
1,018
0.52
-0.5919
0.0241
584
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
16.6
+9.55
16.2
16.85
464
0.46
0.6306
0.0126
731
MSTR 410.000
15.2
+8.875
14.8
15.4
5,071
0.45
0.5983
0.0129
4245
MSTR 412.500
13.68
+8.005
13.45
13.95
536
0.45
0.5654
0.0131
798
MSTR 415.000
12.55
+7.45
12.2
12.7
3,226
0.46
0.5324
0.0132
1934
MSTR 417.500
11.45
+6.875
11.05
11.8
972
0.46
0.4995
0.0132
911
MSTR 420.000
10.25
+6.1
10.05
10.35
24,719
0.46
0.4672
0.0131
8026
Fri Jul 18 2025
Strike
MSTR 407.500
MSTR 410.000
MSTR 412.500
MSTR 415.000
MSTR 417.500
MSTR 420.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
7.85
-9.625
7.7
8.15
638
0.45
-0.3713
0.0127
84
MSTR 410.000
9.12
-10.155
8.65
9.2
624
0.46
-0.4038
0.013
1176
MSTR 412.500
10.05
-11.125
9.75
10.4
344
0.46
-0.4368
0.0132
70
MSTR 415.000
11.55
-11.6
11.1
11.55
710
0.46
-0.4701
0.0133
179
MSTR 417.500
12.57
-12.43
12.5
13
18
0.46
-0.5031
0.0133
65
MSTR 420.000
13.97
-13.155
13.75
14.45
75
0.46
-0.5356
0.0132
323
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
18.8
+18.8
19.3
21.45
46
0.45
0.6115
0.0097
0
MSTR 410.000
19.09
+9.24
18.6
19.5
610
0.45
0.5866
0.0098
910
MSTR 412.500
17.9
+17.9
16.8
18.8
117
0.45
0.5616
0.01
0
MSTR 415.000
16.65
+8.275
15.65
16.95
441
0.45
0.5366
0.01
570
MSTR 417.500
15.54
+15.54
15.1
15.95
59
0.46
0.5117
0.01
0
MSTR 420.000
14.5
+7.375
14
14.7
969
0.46
0.4871
0.01
763
Fri Jul 25 2025
Strike
MSTR 407.500
MSTR 410.000
MSTR 412.500
MSTR 415.000
MSTR 417.500
MSTR 420.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 407.500
11.8
+11.8
11.2
11.8
47
0.45
-0.3908
0.0098
0
MSTR 410.000
12.65
-9.825
12.25
13.05
85
0.45
-0.4159
0.0099
646
MSTR 412.500
14
+14
13.45
14.35
45
0.45
-0.4411
0.01
0
MSTR 415.000
15.2
-10.8
14.75
15.65
29
0.46
-0.4663
0.0101
73
MSTR 417.500
17.35
+17.35
16.1
16.9
1
0.46
-0.4914
0.0101
0
MSTR 420.000
17.9
-11.825
17.6
18.5
70
0.46
-0.5162
0.01
47
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.