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
May 15, 2026 3:59:59 PM EDT
177.39USD-5.124%(-9.58)19,654,297
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2026 9:29:30 AM EDT
182.02USD-2.647%(-4.95)178,727
After-hours
May 15, 2026 4:58:30 PM EDT
176.70USD-0.389%(-0.69)228,938
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
64,631296,46737,238214,485


MSTR May 15, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR May 15, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


MSTR May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C0.010.00%132,19705-14MSTR260515C00650000
645.00 C0.010.00%1664105-12MSTR260515C00645000
640.00 C0.02-84.62%63805-01MSTR260515C00640000
635.00 C0.01-95.83%411805-11MSTR260515C00635000
630.00 C0.03-25.00%128104-24MSTR260515C00630000
625.00 C0.150.00%512005-13MSTR260515C00625000
620.00 C0.150.00%76505-13MSTR260515C00620000
615.00 C0.17-15.00%166205-14MSTR260515C00615000
610.00 C0.150.00%93005-13MSTR260515C00610000
605.00 C0.20+33.33%45805-13MSTR260515C00605000
600.00 C0.010.00%649205-14MSTR260515C00600000
595.00 C0.15+650.00%31605-12MSTR260515C00595000
590.00 C0.15-42.31%766005-14MSTR260515C00590000
585.00 C0.03-80.00%33605-14MSTR260515C00585000
580.00 C0.14-6.67%112405-14MSTR260515C00580000
575.00 C0.03-96.39%64105-01MSTR260515C00575000
570.00 C0.06-62.50%17605-14MSTR260515C00570000
565.00 C0.14-6.67%14905-14MSTR260515C00565000
560.00 C0.06+500.00%135105-14MSTR260515C00560000
555.00 C0.14-6.67%173605-14MSTR260515C00555000
550.00 C0.13+116.67%213005-14MSTR260515C00550000
545.00 C0.15+400.00%118005-14MSTR260515C00545000
540.00 C0.20+33.33%27405-14MSTR260515C00540000
535.00 C0.20+33.33%36505-14MSTR260515C00535000
530.00 C0.150.00%226805-14MSTR260515C00530000
525.00 C0.150.00%63605-14MSTR260515C00525000
520.00 C0.150.00%26605-14MSTR260515C00520000
515.00 C0.13-13.33%13005-14MSTR260515C00515000
510.00 C0.030.00%13205-11MSTR260515C00510000
505.00 C0.150.00%23505-14MSTR260515C00505000
500.00 C0.010.00%81,39705-11MSTR260515C00500000
495.00 C0.01-80.00%613104-29MSTR260515C00495000
490.00 C0.14+27.27%13703-17MSTR260515C00490000
485.00 C0.20-4.76%75903-05MSTR260515C00485000
480.00 C0.01-96.00%13104-21MSTR260515C00480000
475.00 C0.010.00%1016105-13MSTR260515C00475000
470.00 C0.050.00%713904-22MSTR260515C00470000
465.00 C0.05+66.67%86304-22MSTR260515C00465000
460.00 C0.15-16.67%17005-14MSTR260515C00460000
455.00 C0.01-93.33%411605-14MSTR260515C00455000
450.00 C0.010.00%164305-12MSTR260515C00450000
445.00 C0.010.00%5124905-11MSTR260515C00445000
440.00 C0.23+53.33%27504-20MSTR260515C00440000
435.00 C0.01-66.67%12505-11MSTR260515C00435000
430.00 C0.14-30.00%212305-14MSTR260515C00430000
425.00 C0.01-80.00%15005-12MSTR260515C00425000
420.00 C0.010.00%114605-12MSTR260515C00420000
415.00 C0.01-80.00%16305-12MSTR260515C00415000
410.00 C0.01-96.15%125305-12MSTR260515C00410000
405.00 C0.010.00%34905-13MSTR260515C00405000
400.00 C0.010.00%22,15705-14MSTR260515C00400000
395.00 C0.020.00%21929005-12MSTR260515C00395000
390.00 C0.10+900.00%246705-13MSTR260515C00390000
385.00 C0.010.00%19105-12MSTR260515C00385000
380.00 C0.010.00%119205-12MSTR260515C00380000
375.00 C0.01-66.67%1055405-12MSTR260515C00375000
370.00 C0.010.00%120705-12MSTR260515C00370000
365.00 C0.050.00%816005-05MSTR260515C00365000
360.00 C0.15+50.00%115105-12MSTR260515C00360000
355.00 C0.02-86.67%259305-14MSTR260515C00355000
350.00 C0.04+300.00%287905-14MSTR260515C00350000
345.00 C0.01-90.00%7124205-13MSTR260515C00345000
340.00 C0.01-66.67%134105-12MSTR260515C00340000
335.00 C0.01-90.00%2351405-14MSTR260515C00335000
330.00 C0.03-85.00%1055005-14MSTR260515C00330000
325.00 C0.01-90.00%179605-14MSTR260515C00325000
320.00 C0.01-90.00%555005-14MSTR260515C00320000
315.00 C0.01-90.00%5117005-14MSTR260515C00315000
310.00 C0.010.00%2037405-14MSTR260515C00310000
305.00 C0.010.00%251,44705-14MSTR260515C00305000
300.00 C0.010.00%1282,60205-14MSTR260515C00300000
295.00 C0.01-80.00%4468305-14MSTR260515C00295000
290.00 C0.010.00%921,92905-14MSTR260515C00290000
285.00 C0.010.00%1,2991,98905-14MSTR260515C00285000
280.00 C0.01-80.00%1311,79905-14MSTR260515C00280000
275.00 C0.04-20.00%11998805-14MSTR260515C00275000
270.00 C0.02-33.33%3104,56405-14MSTR260515C00270000
265.00 C0.02-33.33%4037805-14MSTR260515C00265000
260.00 C0.02-33.33%941,38605-14MSTR260515C00260000
255.00 C0.04+100.00%2871,69605-14MSTR260515C00255000
250.00 C0.01-75.00%1,4617,55605-14MSTR260515C00250000
247.50 C0.05-66.67%21805-14MSTR260515C00247500
245.00 C0.05+66.67%921,27305-14MSTR260515C00245000
242.50 C0.20+400.00%255505-14MSTR260515C00242500
240.00 C0.04-20.00%1,6343,49105-14MSTR260515C00240000
237.50 C0.15+200.00%64905-14MSTR260515C00237500
235.00 C0.05-16.67%2004,84405-14MSTR260515C00235000
232.50 C0.06-57.14%3915505-14MSTR260515C00232500
230.00 C0.04-42.86%1,8765,42005-14MSTR260515C00230000
227.50 C0.02-80.00%7527305-14MSTR260515C00227500
225.00 C0.03-57.14%3,2385,18905-14MSTR260515C00225000
222.50 C0.09-18.18%3,26345905-14MSTR260515C00222500
220.00 C0.09-25.00%9,12212,92105-14MSTR260515C00220000
217.50 C0.12-7.69%1,1661,97005-14MSTR260515C00217500
215.00 C0.13-7.14%1,0703,39805-14MSTR260515C00215000
212.50 C0.19+35.71%9293,79305-14MSTR260515C00212500
210.00 C0.18-5.26%21,1897,09305-14MSTR260515C00210000
207.50 C0.24+20.00%1,53283405-14MSTR260515C00207500
205.00 C0.31+29.17%11,2378,11805-14MSTR260515C00205000
202.50 C0.37+27.59%9,9468,53505-14MSTR260515C00202500
200.00 C0.49+44.12%74,17834,08305-14MSTR260515C00200000
197.50 C0.67+52.27%5,50213,99205-14MSTR260515C00197500
195.00 C0.95+66.67%24,96525,04505-14MSTR260515C00195000
192.50 C1.40+97.18%17,22217,13605-14MSTR260515C00192500
190.00 C2.00+108.33%73,30329,37805-14MSTR260515C00190000
187.50 C2.92+126.36%16,36225,74005-14MSTR260515C00187500
185.00 C4.20+134.64%21,55015,85005-14MSTR260515C00185000
182.50 C5.97+148.75%15,14211,47005-14MSTR260515C00182500
180.00 C7.79+139.69%12,5909,55005-14MSTR260515C00180000
177.50 C9.86+112.04%3,77485305-14MSTR260515C00177500
175.00 C12.70+122.81%1,3132,25605-14MSTR260515C00175000
172.50 C19.78+158.56%10148305-14MSTR260515C00172500
170.00 C17.25+79.31%5319,48505-14MSTR260515C00170000
167.50 C19.94+56.39%4556705-14MSTR260515C00167500
165.00 C22.78+63.88%4883,93105-14MSTR260515C00165000
162.50 C16.36-11.90%71,56405-14MSTR260515C00162500
160.00 C27.00+42.11%1316,52905-14MSTR260515C00160000
157.50 C29.65+44.63%78305-14MSTR260515C00157500
155.00 C32.58+38.05%322,70605-14MSTR260515C00155000
152.50 C34.87+32.18%49305-14MSTR260515C00152500
150.00 C37.81+31.74%2806,73905-14MSTR260515C00150000
149.00 C35.28-19.56%12505-12MSTR260515C00149000
148.00 C40.35+28.10%22305-14MSTR260515C00148000
147.00 C43.60-10.29%1605-12MSTR260515C00147000
146.00 C37.30-24.65%1505-12MSTR260515C00146000
145.00 C46.00+36.38%311,74505-14MSTR260515C00145000
144.00 C37.10-6.83%34605-13MSTR260515C00144000
143.00 C47.60+31.02%10210805-14MSTR260515C00143000
142.00 C37.07-19.81%52205-14MSTR260515C00142000
141.00 C40.06+0.83%22105-12MSTR260515C00141000
140.00 C47.42+22.44%4020,55705-14MSTR260515C00140000
139.00 C45.41-19.07%31605-12MSTR260515C00139000
138.00 C52.52+9.71%11905-14MSTR260515C00138000
135.00 C52.36+19.79%551,23605-14MSTR260515C00135000
130.00 C57.91+13.62%121,52005-14MSTR260515C00130000
125.00 C52.65-5.15%61,34805-14MSTR260515C00125000
120.00 C70.21+19.20%6165905-14MSTR260515C00120000
115.00 C75.66+14.64%334405-14MSTR260515C00115000
110.00 C80.59+20.05%263005-14MSTR260515C00110000
105.00 C75.49-3.48%160205-14MSTR260515C00105000
100.00 C91.30+15.29%737305-14MSTR260515C00100000
95.00 C92.35+9.78%5019805-14MSTR260515C00095000
90.00 C88.65-8.92%113105-13MSTR260515C00090000
85.00 C104.82+11.10%23205-14MSTR260515C00085000
80.00 C109.81+10.61%22605-14MSTR260515C00080000
75.00 C103.23+8.80%114505-13MSTR260515C00075000
70.00 C102.50+69.14%14304-24MSTR260515C00070000
65.00 C63.50-19.20%24103-27MSTR260515C00065000
60.00 C120.85+4.32%31005-04MSTR260515C00060000
55.00 C82.92+1.11%2303-26MSTR260515C00055000
50.00 C145.94+89.53%912405-11MSTR260515C00050000
45.00 C92.870%2103-26MSTR260515C00045000
40.00 C155.850%9905-11MSTR260515C00040000
35.00 C84.680%1004-02MSTR260515C00035000
30.00 C161.15+84.17%2305-11MSTR260515C00030000
25.00 C139.820%1112-17MSTR260515C00025000
20.00 C163.92-4.22%81205-12MSTR260515C00020000
15.00 C168.900%8005-12MSTR260515C00015000
10.00 C166.55-8.10%47905-13MSTR260515C00010000
5.00 C175.50+2.31%13205-14MSTR260515C00005000
Puts
StrikePriceChangeVolOILastContract Name
650.00 P00%0MSTR260515P00650000
645.00 P00%0MSTR260515P00645000
640.00 P00%0MSTR260515P00640000
635.00 P00%0MSTR260515P00635000
630.00 P00%0MSTR260515P00630000
625.00 P00%0MSTR260515P00625000
620.00 P420.58+8.49%1111-14MSTR260515P00620000
615.00 P00%0MSTR260515P00615000
610.00 P00%0MSTR260515P00610000
605.00 P00%0MSTR260515P00605000
600.00 P360.62+2.85%212111-06MSTR260515P00600000
595.00 P00%0MSTR260515P00595000
590.00 P350.72+2.97%21111-06MSTR260515P00590000
585.00 P399.940%2005-06MSTR260515P00585000
580.00 P00%0MSTR260515P00580000
575.00 P00%0MSTR260515P00575000
570.00 P00%0MSTR260515P00570000
565.00 P00%0MSTR260515P00565000
560.00 P00%0MSTR260515P00560000
555.00 P00%0MSTR260515P00555000
550.00 P00%0MSTR260515P00550000
545.00 P00%0MSTR260515P00545000
540.00 P00%0MSTR260515P00540000
535.00 P300.000%1111-10MSTR260515P00535000
530.00 P00%0MSTR260515P00530000
525.00 P00%0MSTR260515P00525000
520.00 P00%0MSTR260515P00520000
515.00 P00%0MSTR260515P00515000
510.00 P300.78-3.31%7711-18MSTR260515P00510000
505.00 P278.85+3.52%1111-12MSTR260515P00505000
500.00 P00%0MSTR260515P00500000
495.00 P00%0MSTR260515P00495000
490.00 P00%0MSTR260515P00490000
485.00 P307.810%2111-24MSTR260515P00485000
480.00 P300.11+11.40%2212-12MSTR260515P00480000
475.00 P269.28+18.97%9911-14MSTR260515P00475000
470.00 P145.450%4210-03MSTR260515P00470000
465.00 P00%0MSTR260515P00465000
460.00 P00%0MSTR260515P00460000
455.00 P00%0MSTR260515P00455000
450.00 P00%0MSTR260515P00450000
445.00 P00%0MSTR260515P00445000
440.00 P267.81+0.12%1212-11MSTR260515P00440000
435.00 P240.220%2211-14MSTR260515P00435000
430.00 P267.20+1.02%205012-17MSTR260515P00430000
425.00 P248.66-0.08%1212-02MSTR260515P00425000
420.00 P234.50-10.03%1511605-11MSTR260515P00420000
415.00 P243.46+23.55%1211-24MSTR260515P00415000
410.00 P253.65+0.61%404012-29MSTR260515P00410000
405.00 P297.99+28.28%40102-05MSTR260515P00405000
400.00 P211.63-19.16%302405-12MSTR260515P00400000
395.00 P208.09-6.99%30705-12MSTR260515P00395000
390.00 P205.73-23.36%301705-12MSTR260515P00390000
385.00 P200.71-9.17%15105-12MSTR260515P00385000
380.00 P258.85+9.70%1102-04MSTR260515P00380000
375.00 P211.35-0.18%25001-05MSTR260515P00375000
370.00 P199.73-12.66%222204-17MSTR260515P00370000
365.00 P197.21+4.50%49111-25MSTR260515P00365000
360.00 P172.30+0.23%15305-14MSTR260515P00360000
355.00 P178.25+5.87%36705-07MSTR260515P00355000
350.00 P164.10-3.75%21005-14MSTR260515P00350000
345.00 P175.81-12.16%222204-17MSTR260515P00345000
340.00 P171.91-18.33%222204-17MSTR260515P00340000
335.00 P223.40+15.93%31502-05MSTR260515P00335000
330.00 P222.33+10.39%10217302-05MSTR260515P00330000
325.00 P157.00-20.56%717104-17MSTR260515P00325000
320.00 P185.95-8.85%1039902-06MSTR260515P00320000
315.00 P190.10+3.79%4502-12MSTR260515P00315000
310.00 P166.18-9.00%8603-04MSTR260515P00310000
305.00 P175.05+2.56%3302-27MSTR260515P00305000
300.00 P127.79+1.09%21085004-24MSTR260515P00300000
295.00 P130.85+0.11%3504-29MSTR260515P00295000
290.00 P159.38+3.60%26102-20MSTR260515P00290000
285.00 P146.00+6.78%21603-13MSTR260515P00285000
280.00 P153.95+8.34%4403-27MSTR260515P00280000
275.00 P139.78+2.10%13203-20MSTR260515P00275000
270.00 P129.17-1.96%4404-16MSTR260515P00270000
265.00 P129.99+1.95%55003-24MSTR260515P00265000
260.00 P83.28+1.44%7312405-01MSTR260515P00260000
255.00 P132.92+11.86%14803-30MSTR260515P00255000
250.00 P65.60-20.82%14405-06MSTR260515P00250000
247.50 P00%0MSTR260515P00247500
245.00 P61.30-9.97%295005-14MSTR260515P00245000
242.50 P00%0MSTR260515P00242500
240.00 P46.85-36.40%228005-11MSTR260515P00240000
237.50 P44.400%22805-11MSTR260515P00237500
235.00 P59.65-47.12%1204-22MSTR260515P00235000
232.50 P00%0MSTR260515P00232500
230.00 P52.25+6.31%23905-13MSTR260515P00230000
227.50 P00%0MSTR260515P00227500
225.00 P36.90-13.85%4217105-11MSTR260515P00225000
222.50 P00%0MSTR260515P00222500
220.00 P41.70+13.62%12817105-13MSTR260515P00220000
217.50 P00%0MSTR260515P00217500
215.00 P36.50+72.01%411105-14MSTR260515P00215000
212.50 P22.00+12.24%4405-12MSTR260515P00212500
210.00 P21.05-31.59%22281905-14MSTR260515P00210000
207.50 P29.17+98.98%255405-13MSTR260515P00207500
205.00 P15.70-44.13%81,31905-14MSTR260515P00205000
202.50 P12.80-47.26%316705-14MSTR260515P00202500
200.00 P12.95-40.76%2832,25405-14MSTR260515P00200000
197.50 P11.00-48.77%2821905-14MSTR260515P00197500
195.00 P8.80-45.21%54187805-14MSTR260515P00195000
192.50 P6.80-54.91%82559505-14MSTR260515P00192500
190.00 P4.87-60.31%4,1262,67705-14MSTR260515P00190000
187.50 P3.36-65.99%2,8991,34405-14MSTR260515P00187500
185.00 P2.15-74.31%7,9254,42105-14MSTR260515P00185000
182.50 P1.25-80.77%9,2494,62105-14MSTR260515P00182500
180.00 P0.70-86.22%15,3639,97205-14MSTR260515P00180000
177.50 P0.36-90.22%5,1425,15405-14MSTR260515P00177500
175.00 P0.24-90.77%13,7887,18405-14MSTR260515P00175000
172.50 P0.15-91.33%2,3532,24705-14MSTR260515P00172500
170.00 P0.11-90.83%5,0128,72105-14MSTR260515P00170000
167.50 P0.09-88.31%2,7825,23505-14MSTR260515P00167500
165.00 P0.05-90.74%8704,25905-14MSTR260515P00165000
162.50 P0.06-83.33%1,0763,02605-14MSTR260515P00162500
160.00 P0.04-84.62%84310,00905-14MSTR260515P00160000
157.50 P0.04-76.47%1061,41305-14MSTR260515P00157500
155.00 P0.04-75.00%5454,06205-14MSTR260515P00155000
152.50 P0.07-56.25%1694005-14MSTR260515P00152500
150.00 P0.05-54.55%1,29211,48905-14MSTR260515P00150000
149.00 P0.05-50.00%4012905-14MSTR260515P00149000
148.00 P0.04-63.64%534105-14MSTR260515P00148000
147.00 P0.10-33.33%42005-12MSTR260515P00147000
146.00 P0.18-25.00%3905-11MSTR260515P00146000
145.00 P0.03-50.00%9139,26105-14MSTR260515P00145000
144.00 P0.090.00%122305-13MSTR260515P00144000
143.00 P0.12-7.69%11205-13MSTR260515P00143000
142.00 P0.08-42.86%506505-13MSTR260515P00142000
141.00 P0.100.00%117105-14MSTR260515P00141000
140.00 P0.03-57.14%955,41105-14MSTR260515P00140000
139.00 P0.06-75.00%6105-13MSTR260515P00139000
138.00 P0.07-58.82%10996705-14MSTR260515P00138000
135.00 P0.02-50.00%6784,59305-14MSTR260515P00135000
130.00 P0.05+66.67%7310,85705-14MSTR260515P00130000
125.00 P0.030.00%1,1684,97005-14MSTR260515P00125000
120.00 P0.03+50.00%14310,35705-14MSTR260515P00120000
115.00 P0.020.00%6153,72105-14MSTR260515P00115000
110.00 P0.010.00%32812,72805-14MSTR260515P00110000
105.00 P0.010.00%2648,06805-14MSTR260515P00105000
100.00 P0.01-50.00%11431,12005-14MSTR260515P00100000
95.00 P0.01-66.67%1292,88005-14MSTR260515P00095000
90.00 P0.01-50.00%5326,22705-14MSTR260515P00090000
85.00 P0.010.00%42,88705-14MSTR260515P00085000
80.00 P0.010.00%433,31005-14MSTR260515P00080000
75.00 P0.010.00%13,61605-13MSTR260515P00075000
70.00 P0.010.00%113,08905-14MSTR260515P00070000
65.00 P0.010.00%1004,33405-13MSTR260515P00065000
60.00 P0.010.00%203,54205-13MSTR260515P00060000
55.00 P0.010.00%1,9404,09305-08MSTR260515P00055000
50.00 P0.010.00%15,11805-12MSTR260515P00050000
45.00 P0.01-50.00%2029705-08MSTR260515P00045000
40.00 P0.010.00%381,38705-05MSTR260515P00040000
35.00 P0.01-90.00%328305-07MSTR260515P00035000
30.00 P0.010.00%31,15105-13MSTR260515P00030000
25.00 P0.01-90.91%66705-11MSTR260515P00025000
20.00 P0.01-90.00%123805-11MSTR260515P00020000
15.00 P0.010.00%43,11505-01MSTR260515P00015000
10.00 P0.010.00%2,5406,12304-14MSTR260515P00010000
5.00 P0.01-83.33%11,61905-12MSTR260515P00005000


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