Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close
Jun 5, 2026 3:59:59 PM EDT
120.57USD-6.802%(-8.80)41,943,521
113.01Bid   125.78Ask   12.77Spread
Pre-market
Jun 5, 2026 9:29:30 AM EDT
124.17USD-4.019%(-5.20)254,925
After-hours
Jun 5, 2026 4:59:30 PM EDT
121.69USD+0.929%(+1.12)2,414,010
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,906207,69267,08078,394


MSTR Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jun 5, 2026 Exp. - Max Pain @ $139.00

Puts
Calls


MSTR Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
345.00 C0.010.00%116606-02MSTR260605C00345000
340.00 C0.010.00%53006-01MSTR260605C00340000
335.00 C0.01-98.11%51606-01MSTR260605C00335000
330.00 C0.10+900.00%11806-02MSTR260605C00330000
325.00 C0.05-70.59%816605-29MSTR260605C00325000
320.00 C0.03+200.00%625305-29MSTR260605C00320000
315.00 C0.11+450.00%112506-02MSTR260605C00315000
310.00 C0.11+450.00%128506-02MSTR260605C00310000
305.00 C0.03-93.33%216405-27MSTR260605C00305000
300.00 C0.020.00%5125305-29MSTR260605C00300000
295.00 C0.03-84.21%313605-27MSTR260605C00295000
290.00 C0.03-82.35%46405-27MSTR260605C00290000
285.00 C0.03-78.57%1310405-27MSTR260605C00285000
280.00 C0.01-75.00%127906-01MSTR260605C00280000
275.00 C0.020.00%29605-29MSTR260605C00275000
270.00 C0.02-33.33%128506-01MSTR260605C00270000
265.00 C0.010.00%158206-03MSTR260605C00265000
260.00 C0.01-50.00%136106-02MSTR260605C00260000
255.00 C0.01-90.91%46106-03MSTR260605C00255000
250.00 C0.010.00%3,9414,94506-04MSTR260605C00250000
245.00 C0.07+250.00%135406-02MSTR260605C00245000
240.00 C0.010.00%142606-03MSTR260605C00240000
235.00 C0.01-80.00%14134306-02MSTR260605C00235000
230.00 C0.01-66.67%1,0001,43606-04MSTR260605C00230000
225.00 C0.010.00%10726906-04MSTR260605C00225000
220.00 C0.010.00%5302,35506-04MSTR260605C00220000
215.00 C0.010.00%10164706-04MSTR260605C00215000
210.00 C0.010.00%2571,83606-04MSTR260605C00210000
205.00 C0.010.00%322,99306-04MSTR260605C00205000
200.00 C0.010.00%2544,65606-04MSTR260605C00200000
197.50 C0.010.00%1432806-04MSTR260605C00197500
195.00 C0.010.00%1802,37806-04MSTR260605C00195000
192.50 C0.010.00%71,57506-04MSTR260605C00192500
190.00 C0.01-50.00%1812,93106-04MSTR260605C00190000
187.50 C0.02+100.00%4352,12406-04MSTR260605C00187500
185.00 C0.010.00%37212,53606-04MSTR260605C00185000
182.50 C0.010.00%8984206-04MSTR260605C00182500
180.00 C0.010.00%1,1567,91206-04MSTR260605C00180000
177.50 C0.01-83.33%5682,36606-04MSTR260605C00177500
175.00 C0.02-33.33%1742,96306-04MSTR260605C00175000
172.50 C0.020.00%382,63206-04MSTR260605C00172500
170.00 C0.020.00%1,33410,26006-04MSTR260605C00170000
167.50 C0.020.00%6175,76206-04MSTR260605C00167500
165.00 C0.03+50.00%18,28118,32606-04MSTR260605C00165000
162.50 C0.03+50.00%16,28215,20906-04MSTR260605C00162500
160.00 C0.02-66.67%11,30712,12206-04MSTR260605C00160000
157.50 C0.02-66.67%17,38215,28706-04MSTR260605C00157500
155.00 C0.03-66.67%16,78917,54506-04MSTR260605C00155000
152.50 C0.03-76.92%8,1057,15106-04MSTR260605C00152500
150.00 C0.06-60.00%3,1346,06206-04MSTR260605C00150000
149.00 C0.10-44.44%18181006-04MSTR260605C00149000
148.00 C0.09-55.00%25169706-04MSTR260605C00148000
147.00 C0.10-54.55%75478506-04MSTR260605C00147000
146.00 C0.13-55.17%92646106-04MSTR260605C00146000
145.00 C0.12-55.56%3,5274,27806-04MSTR260605C00145000
144.00 C0.15-53.13%1,1471,07306-04MSTR260605C00144000
143.00 C0.20-39.39%53072506-04MSTR260605C00143000
142.00 C0.25-40.48%1,01186406-04MSTR260605C00142000
141.00 C0.26-48.00%62383006-04MSTR260605C00141000
140.00 C0.32-38.46%13,2008,99406-04MSTR260605C00140000
139.00 C0.41-33.87%5971,36906-04MSTR260605C00139000
138.00 C0.47-38.16%1,4271,77106-04MSTR260605C00138000
137.00 C0.58-28.40%1,3011,03706-04MSTR260605C00137000
136.00 C0.69-29.59%2,7751,70006-04MSTR260605C00136000
135.00 C0.85-24.11%8,0063,00306-04MSTR260605C00135000
134.00 C1.01-30.82%1,16163306-04MSTR260605C00134000
133.00 C1.26-18.71%2,7361,87906-04MSTR260605C00133000
132.00 C1.47-20.54%4,14684706-04MSTR260605C00132000
131.00 C1.90-11.63%5,44595406-04MSTR260605C00131000
130.00 C2.25-6.25%9,2561,97806-04MSTR260605C00130000
129.00 C2.78-1.42%5,12498306-04MSTR260605C00129000
128.00 C3.70+11.45%3,3921,00806-04MSTR260605C00128000
127.00 C3.85+1.32%1,18528406-04MSTR260605C00127000
126.00 C4.75+12.29%984206-04MSTR260605C00126000
125.00 C5.36+11.20%1,01160706-04MSTR260605C00125000
124.00 C7.30-15.70%473106-04MSTR260605C00124000
123.00 C7.40-22.51%9206-04MSTR260605C00123000
122.00 C6.10-58.89%292306-04MSTR260605C00122000
121.00 C10.19-2.95%11410906-04MSTR260605C00121000
120.00 C10.15+16.00%24640306-04MSTR260605C00120000
119.00 C8.91-48.91%1506-04MSTR260605C00119000
118.00 C11.60-17.26%16806-04MSTR260605C00118000
117.00 C15.01-18.95%616906-03MSTR260605C00117000
116.00 C19.420%9906-02MSTR260605C00116000
115.00 C15.00-31.19%9806-04MSTR260605C00115000
114.00 C14.25-32.14%3306-03MSTR260605C00114000
110.00 C21.00+23.53%144806-04MSTR260605C00110000
105.00 C22.50-60.61%12706-03MSTR260605C00105000
100.00 C30.00+7.14%231206-04MSTR260605C00100000
95.00 C33.00+2.64%2206-04MSTR260605C00095000
90.00 C38.04+2.62%15106-04MSTR260605C00090000
85.00 C00%0MSTR260605C00085000
80.00 C47.65-39.44%11306-03MSTR260605C00080000
75.00 C00%0MSTR260605C00075000
70.00 C101.230%2004-27MSTR260605C00070000
65.00 C00%0MSTR260605C00065000
60.00 C00%0MSTR260605C00060000
55.00 C00%0MSTR260605C00055000
50.00 C87.380%2106-02MSTR260605C00050000
45.00 C84.45-8.58%324,95906-04MSTR260605C00045000
40.00 C111.840%4406-01MSTR260605C00040000
35.00 C00%0MSTR260605C00035000
30.00 C121.760%4406-01MSTR260605C00030000
Puts
StrikePriceChangeVolOILastContract Name
345.00 P179.88+6.10%1005-18MSTR260605P00345000
340.00 P179.38+2.56%1005-29MSTR260605P00340000
335.00 P00%0MSTR260605P00335000
330.00 P00%0MSTR260605P00330000
325.00 P164.24+1.43%1105-29MSTR260605P00325000
320.00 P156.950%1005-21MSTR260605P00320000
315.00 P154.28+17.54%151705-29MSTR260605P00315000
310.00 P132.19+6.77%131305-13MSTR260605P00310000
305.00 P116.470%5505-12MSTR260605P00305000
300.00 P139.33+19.46%18505-29MSTR260605P00300000
295.00 P123.030%67005-01MSTR260605P00295000
290.00 P129.350%1005-29MSTR260605P00290000
285.00 P125.580%222204-29MSTR260605P00285000
280.00 P108.370%7704-24MSTR260605P00280000
275.00 P00%0MSTR260605P00275000
270.00 P00%0MSTR260605P00270000
265.00 P88.430%72005-01MSTR260605P00265000
260.00 P83.680%281005-01MSTR260605P00260000
255.00 P00%0MSTR260605P00255000
250.00 P89.53+15.97%1105-29MSTR260605P00250000
245.00 P00%0MSTR260605P00245000
240.00 P00%0MSTR260605P00240000
235.00 P00%0MSTR260605P00235000
230.00 P48.17-3.66%6605-06MSTR260605P00230000
225.00 P38.02-13.39%54305-14MSTR260605P00225000
220.00 P92.45+41.84%11406-03MSTR260605P00220000
215.00 P53.15+93.27%12505-18MSTR260605P00215000
210.00 P58.89+6.65%884006-01MSTR260605P00210000
205.00 P37.85-5.16%13805-20MSTR260605P00205000
200.00 P68.45+9.26%7258906-04MSTR260605P00200000
197.50 P56.19+69.45%418206-02MSTR260605P00197500
195.00 P43.51-6.33%732106-01MSTR260605P00195000
192.50 P39.37+21.10%25006-01MSTR260605P00192500
190.00 P54.07+39.68%2215206-02MSTR260605P00190000
187.50 P54.00+56.98%11206-03MSTR260605P00187500
185.00 P57.94+20.33%2382106-03MSTR260605P00185000
182.50 P53.00+14.30%19406-04MSTR260605P00182500
180.00 P50.09-5.78%4225706-04MSTR260605P00180000
177.50 P49.02+3.88%12306-04MSTR260605P00177500
175.00 P47.89+23.33%466906-03MSTR260605P00175000
172.50 P41.70+18.70%1342906-04MSTR260605P00172500
170.00 P40.28-6.00%76322706-04MSTR260605P00170000
167.50 P38.19+5.73%1234906-04MSTR260605P00167500
165.00 P35.64-6.43%1,69211006-04MSTR260605P00165000
162.50 P33.14-3.94%1863706-04MSTR260605P00162500
160.00 P30.56-7.65%4781,14206-04MSTR260605P00160000
157.50 P26.80-10.67%8816706-04MSTR260605P00157500
155.00 P25.68-7.96%55785906-04MSTR260605P00155000
152.50 P23.20-8.59%5129106-04MSTR260605P00152500
150.00 P19.53-16.32%22435406-04MSTR260605P00150000
149.00 P19.51-8.10%6802,08006-04MSTR260605P00149000
148.00 P18.08-15.08%451,11906-04MSTR260605P00148000
147.00 P17.35-14.11%6481,21906-04MSTR260605P00147000
146.00 P15.33-20.11%2769106-04MSTR260605P00146000
145.00 P14.50-21.62%2634,69606-04MSTR260605P00145000
144.00 P13.35-16.04%8850406-04MSTR260605P00144000
143.00 P13.15-13.71%481,05906-04MSTR260605P00143000
142.00 P11.85-21.94%2932806-04MSTR260605P00142000
141.00 P11.90-18.60%3242606-04MSTR260605P00141000
140.00 P10.83-19.18%1,5646,37506-04MSTR260605P00140000
139.00 P9.58-21.48%814,18906-04MSTR260605P00139000
138.00 P8.98-23.83%4081,24106-04MSTR260605P00138000
137.00 P7.60-29.10%4954,15606-04MSTR260605P00137000
136.00 P6.84-33.59%1492,01706-04MSTR260605P00136000
135.00 P6.37-32.38%1,0773,67906-04MSTR260605P00135000
134.00 P5.18-40.12%24786806-04MSTR260605P00134000
133.00 P4.60-40.26%24884706-04MSTR260605P00133000
132.00 P3.95-40.60%46064406-04MSTR260605P00132000
131.00 P3.25-49.38%1,3922,19706-04MSTR260605P00131000
130.00 P2.85-50.86%4,4956,40106-04MSTR260605P00130000
129.00 P2.33-52.16%3,10298606-04MSTR260605P00129000
128.00 P1.90-57.96%5,4682,16306-04MSTR260605P00128000
127.00 P1.50-63.41%4,1111,47606-04MSTR260605P00127000
126.00 P1.18-68.11%3,9691,47306-04MSTR260605P00126000
125.00 P0.95-70.31%12,1445,67506-04MSTR260605P00125000
124.00 P0.72-74.29%1,68094706-04MSTR260605P00124000
123.00 P0.58-76.71%1,4602,11106-04MSTR260605P00123000
122.00 P0.44-79.53%7,4861,28206-04MSTR260605P00122000
121.00 P0.35-80.34%1,3601,23906-04MSTR260605P00121000
120.00 P0.28-82.72%14,3138,18006-04MSTR260605P00120000
119.00 P0.23-83.33%6,45997006-04MSTR260605P00119000
118.00 P0.14-88.52%73051006-04MSTR260605P00118000
117.00 P0.14-86.54%2,1751,22406-04MSTR260605P00117000
116.00 P0.10-89.01%33272206-04MSTR260605P00116000
115.00 P0.13-83.12%5,1285,49306-04MSTR260605P00115000
114.00 P0.12-83.33%32453806-04MSTR260605P00114000
110.00 P0.03-93.33%6,4586,01606-04MSTR260605P00110000
105.00 P0.03-88.89%5613,41206-04MSTR260605P00105000
100.00 P0.02-90.00%2,1445,63406-04MSTR260605P00100000
95.00 P0.02-88.89%4,60116,14206-04MSTR260605P00095000
90.00 P0.02-77.78%3889,46306-04MSTR260605P00090000
85.00 P0.02-60.00%692,35706-04MSTR260605P00085000
80.00 P0.01-91.67%664,81106-04MSTR260605P00080000
75.00 P0.04+33.33%10435906-03MSTR260605P00075000
70.00 P0.03+200.00%36582206-03MSTR260605P00070000
65.00 P0.010.00%2186306-03MSTR260605P00065000
60.00 P0.010.00%801,03506-04MSTR260605P00060000
55.00 P0.010.00%270106-03MSTR260605P00055000
50.00 P0.01-95.00%9,0719,08906-02MSTR260605P00050000
45.00 P0.01-66.67%2805-28MSTR260605P00045000
40.00 P0.37+1,750.00%302406-01MSTR260605P00040000
35.00 P0.01-50.00%2606-02MSTR260605P00035000
30.00 P0.010.00%31506-03MSTR260605P00030000


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