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
Jan 30, 2026 3:59:58 PM EST
149.80USD+4.616%(+6.61)22,767,984
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 30, 2026 9:28:30 AM EST
140.09USD-2.165%(-3.10)229,495
After-hours
Jan 30, 2026 4:58:30 PM EST
149.90USD+0.070%(+0.10)287,618
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,529235,50625,06994,121


MSTR Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 30, 2026 Exp. - Max Pain @ $152.50

Puts
Calls


MSTR Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.010.00%517,51701-29MSTR260130C00350000
345.00 C0.03-66.67%110901-26MSTR260130C00345000
340.00 C0.010.00%17001-29MSTR260130C00340000
335.00 C0.02+100.00%310101-27MSTR260130C00335000
330.00 C0.020.00%421801-26MSTR260130C00330000
325.00 C0.04-71.43%316701-23MSTR260130C00325000
320.00 C0.01-66.67%14301-28MSTR260130C00320000
315.00 C0.180%1101-12MSTR260130C00315000
310.00 C0.020.00%57801-23MSTR260130C00310000
305.00 C0.010.00%741,44401-27MSTR260130C00305000
300.00 C0.010.00%22,54701-29MSTR260130C00300000
295.00 C0.07-61.11%253701-20MSTR260130C00295000
290.00 C0.01-80.00%110801-28MSTR260130C00290000
285.00 C0.01-93.75%26401-26MSTR260130C00285000
280.00 C0.20+1,900.00%109801-29MSTR260130C00280000
275.00 C0.010.00%1521001-29MSTR260130C00275000
270.00 C0.010.00%5964201-28MSTR260130C00270000
265.00 C0.010.00%127101-29MSTR260130C00265000
260.00 C0.010.00%249801-29MSTR260130C00260000
255.00 C0.02+100.00%246801-29MSTR260130C00255000
250.00 C0.010.00%1313,31401-29MSTR260130C00250000
245.00 C0.02-50.00%2545001-27MSTR260130C00245000
240.00 C0.01-66.67%2971,88601-29MSTR260130C00240000
235.00 C0.010.00%641,43301-29MSTR260130C00235000
230.00 C0.010.00%2471,43501-29MSTR260130C00230000
225.00 C0.01-85.71%5392,26801-29MSTR260130C00225000
220.00 C0.01-66.67%5562,20801-29MSTR260130C00220000
215.00 C0.01-66.67%5761,38401-29MSTR260130C00215000
212.50 C0.02-71.43%32801-29MSTR260130C00212500
210.00 C0.01-75.00%6942,05701-29MSTR260130C00210000
207.50 C0.01-80.00%47936501-29MSTR260130C00207500
205.00 C0.01-66.67%9232,96801-29MSTR260130C00205000
202.50 C0.01-75.00%5857401-29MSTR260130C00202500
200.00 C0.01-80.00%1,3319,22101-29MSTR260130C00200000
197.50 C0.04-33.33%24464401-29MSTR260130C00197500
195.00 C0.01-75.00%6913,47101-29MSTR260130C00195000
192.50 C0.01-80.00%6281,04201-29MSTR260130C00192500
190.00 C0.01-87.50%1,2214,87701-29MSTR260130C00190000
187.50 C0.01-88.89%1,6501,87301-29MSTR260130C00187500
185.00 C0.02-77.78%3,9606,74601-29MSTR260130C00185000
182.50 C0.02-83.33%4,0131,39701-29MSTR260130C00182500
180.00 C0.02-84.62%3,6656,62101-29MSTR260130C00180000
177.50 C0.02-88.24%18,32510,39201-29MSTR260130C00177500
175.00 C0.02-92.00%59,65438,05701-29MSTR260130C00175000
172.50 C0.02-94.29%18,89610,12301-29MSTR260130C00172500
170.00 C0.03-94.12%26,53215,19701-29MSTR260130C00170000
167.50 C0.03-96.15%64,53131,39501-29MSTR260130C00167500
165.00 C0.04-96.72%28,62417,79001-29MSTR260130C00165000
162.50 C0.05-97.24%7,3428,83301-29MSTR260130C00162500
160.00 C0.09-96.76%17,9748,31201-29MSTR260130C00160000
157.50 C0.12-96.99%6,6772,96801-29MSTR260130C00157500
155.00 C0.22-96.26%14,3265,19101-29MSTR260130C00155000
152.50 C0.37-94.97%7,0692,08601-29MSTR260130C00152500
150.00 C0.69-92.74%15,1694,20901-29MSTR260130C00150000
149.00 C0.86-92.00%1,69253801-29MSTR260130C00149000
148.00 C1.09-90.84%4,1371,93201-29MSTR260130C00148000
147.00 C1.35-89.20%2,6841,02201-29MSTR260130C00147000
146.00 C1.56-88.36%2,56556801-29MSTR260130C00146000
145.00 C2.00-85.91%9,8271,92301-29MSTR260130C00145000
144.00 C2.35-86.57%3,78898301-29MSTR260130C00144000
143.00 C2.85-85.38%2,06646001-29MSTR260130C00143000
142.00 C3.30-81.29%3,06376401-29MSTR260130C00142000
141.00 C3.80-82.33%1,49840101-29MSTR260130C00141000
140.00 C4.40-78.59%4,03588101-29MSTR260130C00140000
139.00 C5.000%522501-29MSTR260130C00139000
138.00 C4.75-78.06%882901-29MSTR260130C00138000
137.00 C6.350%2201-29MSTR260130C00137000
136.00 C6.60-70.98%4601-29MSTR260130C00136000
135.00 C7.30-73.74%51133201-29MSTR260130C00135000
134.00 C7.60-72.99%8701-29MSTR260130C00134000
133.00 C10.00-65.62%656101-29MSTR260130C00133000
132.00 C12.400%1101-29MSTR260130C00132000
131.00 C00%0MSTR260130C00131000
130.00 C12.75-57.99%8594001-29MSTR260130C00130000
129.00 C24.26-26.93%505001-29MSTR260130C00129000
128.00 C14.40-59.33%535901-29MSTR260130C00128000
127.00 C13.800%4301-29MSTR260130C00127000
126.00 C14.67-55.85%4201-29MSTR260130C00126000
125.00 C16.30-52.34%4610801-29MSTR260130C00125000
124.00 C00%0MSTR260130C00124000
120.00 C21.43-45.05%110501-29MSTR260130C00120000
115.00 C56.74+28.52%21901-16MSTR260130C00115000
110.00 C32.40-35.65%323601-29MSTR260130C00110000
105.00 C53.40-2.11%11401-28MSTR260130C00105000
100.00 C58.10-7.56%11301-28MSTR260130C00100000
95.00 C46.05-27.56%2201-29MSTR260130C00095000
90.00 C69.15-6.55%12101-28MSTR260130C00090000
85.00 C73.70-8.41%502201-28MSTR260130C00085000
80.00 C00%0MSTR260130C00080000
75.00 C00%0MSTR260130C00075000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P187.500%2001-21MSTR260130P00350000
345.00 P00%0MSTR260130P00345000
340.00 P183.60+2.80%2001-06MSTR260130P00340000
335.00 P173.99-1.89%3001-21MSTR260130P00335000
330.00 P00%0MSTR260130P00330000
325.00 P00%0MSTR260130P00325000
320.00 P00%0MSTR260130P00320000
315.00 P157.10-0.37%2012-30MSTR260130P00315000
310.00 P00%0MSTR260130P00310000
305.00 P142.70+4.93%1912-19MSTR260130P00305000
300.00 P142.20+0.07%41201-12MSTR260130P00300000
295.00 P132.34+14.09%1112-17MSTR260130P00295000
290.00 P124.75-0.87%4712-19MSTR260130P00290000
285.00 P126.27+3.04%1212-23MSTR260130P00285000
280.00 P119.88-3.01%2601-27MSTR260130P00280000
275.00 P115.05+8.52%72001-20MSTR260130P00275000
270.00 P104.21+15.34%111212-16MSTR260130P00270000
265.00 P108.14+7.18%5512-24MSTR260130P00265000
260.00 P102.34-0.64%4112-30MSTR260130P00260000
255.00 P89.42+3.33%1212-19MSTR260130P00255000
250.00 P87.85-5.35%9208201-22MSTR260130P00250000
245.00 P83.50+2.38%3803201-22MSTR260130P00245000
240.00 P78.40-3.65%20201-22MSTR260130P00240000
235.00 P72.47+14.74%15701-22MSTR260130P00235000
230.00 P71.18+0.13%47601-21MSTR260130P00230000
225.00 P64.96+2.09%1401-23MSTR260130P00225000
220.00 P59.40+1.02%1942301-27MSTR260130P00220000
215.00 P54.30+2.69%702501-27MSTR260130P00215000
212.50 P00%0MSTR260130P00212500
210.00 P50.00+2.25%1704201-28MSTR260130P00210000
207.50 P00%0MSTR260130P00207500
205.00 P65.55+58.10%4,47220301-29MSTR260130P00205000
202.50 P42.04+2.36%1201-27MSTR260130P00202500
200.00 P60.41+46.45%11,44841101-29MSTR260130P00200000
197.50 P37.00+0.11%1201-27MSTR260130P00197500
195.00 P55.80+57.18%1,67313001-29MSTR260130P00195000
192.50 P33.34+16.25%1101-28MSTR260130P00192500
190.00 P49.32+58.18%5,2881801-29MSTR260130P00190000
187.50 P48.50+73.96%1431301-29MSTR260130P00187500
185.00 P45.50+72.35%4,03933401-29MSTR260130P00185000
182.50 P43.05+78.41%1,91417701-29MSTR260130P00182500
180.00 P38.13+75.15%8,4801201-29MSTR260130P00180000
177.50 P36.21+88.20%5552301-29MSTR260130P00177500
175.00 P32.17+107.55%7,9365201-29MSTR260130P00175000
172.50 P30.33+107.74%2,730601-29MSTR260130P00172500
170.00 P27.07+119.19%15,00027801-29MSTR260130P00170000
167.50 P25.66+166.18%2,7013701-29MSTR260130P00167500
165.00 P22.32+212.17%6851,48201-29MSTR260130P00165000
162.50 P20.25+257.14%47896701-29MSTR260130P00162500
160.00 P17.25+301.16%1,7375,91401-29MSTR260130P00160000
157.50 P15.30+410.00%1,5201,23701-29MSTR260130P00157500
155.00 P12.58+525.87%3,9984,68801-29MSTR260130P00155000
152.50 P10.03+671.54%4,1162,92901-29MSTR260130P00152500
150.00 P7.53+785.88%9,0665,73301-29MSTR260130P00150000
149.00 P7.50+861.54%87666201-29MSTR260130P00149000
148.00 P6.10+989.29%2,3881,52801-29MSTR260130P00148000
147.00 P5.42+984.00%4,8181,22001-29MSTR260130P00147000
146.00 P4.64+887.23%1,22067701-29MSTR260130P00146000
145.00 P3.93+991.67%6,0903,83401-29MSTR260130P00145000
144.00 P3.25+828.57%5,54867601-29MSTR260130P00144000
143.00 P2.85+882.76%4,9581,65101-29MSTR260130P00143000
142.00 P2.35+840.00%3,11788901-29MSTR260130P00142000
141.00 P1.89+845.00%1,8651,40401-29MSTR260130P00141000
140.00 P1.44+657.89%15,1687,83101-29MSTR260130P00140000
139.00 P1.15+475.00%2,7031,65801-29MSTR260130P00139000
138.00 P0.85+400.00%3,5551,11801-29MSTR260130P00138000
137.00 P0.75+400.00%4,1511,75401-29MSTR260130P00137000
136.00 P0.50+233.33%2,2001,32701-29MSTR260130P00136000
135.00 P0.36+260.00%6,9433,84301-29MSTR260130P00135000
134.00 P0.32+190.91%85785601-29MSTR260130P00134000
133.00 P0.25+56.25%52051201-29MSTR260130P00133000
132.00 P0.22+120.00%66982601-29MSTR260130P00132000
131.00 P0.19+137.50%25429401-29MSTR260130P00131000
130.00 P0.15+150.00%5,9425,37701-29MSTR260130P00130000
129.00 P0.26+271.43%29957301-29MSTR260130P00129000
128.00 P0.12-7.69%25712701-29MSTR260130P00128000
127.00 P0.12+9.09%1028801-29MSTR260130P00127000
126.00 P0.10+25.00%10136501-29MSTR260130P00126000
125.00 P0.07+16.67%4,1866,33501-29MSTR260130P00125000
124.00 P0.07+75.00%27124701-29MSTR260130P00124000
120.00 P0.07+40.00%4,05710,91501-29MSTR260130P00120000
115.00 P0.05+25.00%1,1487,78401-29MSTR260130P00115000
110.00 P0.04+33.33%2,1257,82001-29MSTR260130P00110000
105.00 P0.02-33.33%1,22410,43701-29MSTR260130P00105000
100.00 P0.02-33.33%1,5435,09901-29MSTR260130P00100000
95.00 P0.010.00%32879301-29MSTR260130P00095000
90.00 P0.010.00%931,85701-29MSTR260130P00090000
85.00 P0.03+200.00%2613,74401-29MSTR260130P00085000
80.00 P00%0MSTR260130P00080000
75.00 P00%0MSTR260130P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC