Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close
Nov 21, 2025 3:59:58 PM EST
170.39USD-3.800%(-6.73)29,501,224
0.00Bid   0.00Ask   0.00Spread
Pre-market
Nov 21, 2025 9:28:30 AM EST
172.91USD-2.377%(-4.21)702,722
After-hours
Nov 21, 2025 4:58:30 PM EST
171.80USD+0.828%(+1.41)372,739
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Feb 20, 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, 2028

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,029437,13258,78280,493


MSTR Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Nov 21, 2025 Exp. - Max Pain @ $197.50

Puts
Calls


MSTR Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C0.010.00%129,89711-20MSTR251121C00660000
640.00 C0.010.00%2519,44011-20MSTR251121C00640000
620.00 C0.03+50.00%21,10111-17MSTR251121C00620000
600.00 C0.010.00%104,07111-20MSTR251121C00600000
580.00 C0.010.00%155311-20MSTR251121C00580000
560.00 C0.010.00%21,08811-20MSTR251121C00560000
540.00 C0.010.00%14,53011-20MSTR251121C00540000
520.00 C0.010.00%581,80311-19MSTR251121C00520000
515.00 C0.01-80.00%115311-18MSTR251121C00515000
510.00 C0.010.00%1829911-19MSTR251121C00510000
505.00 C0.010.00%294311-19MSTR251121C00505000
500.00 C0.010.00%54024,56611-20MSTR251121C00500000
495.00 C0.010.00%715111-20MSTR251121C00495000
490.00 C0.010.00%148311-20MSTR251121C00490000
485.00 C0.02-50.00%196711-18MSTR251121C00485000
480.00 C0.010.00%1478511-20MSTR251121C00480000
475.00 C0.01-50.00%261911-19MSTR251121C00475000
470.00 C0.010.00%6371011-20MSTR251121C00470000
465.00 C0.01-50.00%115011-19MSTR251121C00465000
460.00 C0.010.00%1443111-20MSTR251121C00460000
455.00 C0.010.00%21,02411-20MSTR251121C00455000
450.00 C0.010.00%13917,45311-20MSTR251121C00450000
445.00 C0.010.00%1211111-19MSTR251121C00445000
440.00 C0.010.00%21,59811-20MSTR251121C00440000
435.00 C0.010.00%441611-20MSTR251121C00435000
430.00 C0.03+50.00%1044911-19MSTR251121C00430000
425.00 C0.010.00%193211-20MSTR251121C00425000
420.00 C0.010.00%323,15211-19MSTR251121C00420000
415.00 C0.01-50.00%133611-20MSTR251121C00415000
410.00 C0.01-50.00%221,10911-20MSTR251121C00410000
405.00 C0.010.00%11,69311-20MSTR251121C00405000
400.00 C0.010.00%3,05217,51311-20MSTR251121C00400000
395.00 C0.010.00%10057911-19MSTR251121C00395000
390.00 C0.010.00%5961,94711-20MSTR251121C00390000
385.00 C0.01-50.00%362211-20MSTR251121C00385000
380.00 C0.010.00%5641,80111-20MSTR251121C00380000
375.00 C0.010.00%671,09111-20MSTR251121C00375000
370.00 C0.010.00%11,75911-20MSTR251121C00370000
365.00 C0.010.00%1569811-20MSTR251121C00365000
360.00 C0.01-66.67%23,07611-20MSTR251121C00360000
355.00 C0.010.00%474411-20MSTR251121C00355000
350.00 C0.010.00%34915,87011-20MSTR251121C00350000
345.00 C0.01-50.00%3117,98011-20MSTR251121C00345000
340.00 C0.01-50.00%61,56611-20MSTR251121C00340000
335.00 C0.010.00%2187411-20MSTR251121C00335000
330.00 C0.04+300.00%1716,51411-20MSTR251121C00330000
325.00 C0.010.00%192,89311-20MSTR251121C00325000
320.00 C0.01-50.00%1393,78411-20MSTR251121C00320000
315.00 C0.01-66.67%231,61411-20MSTR251121C00315000
310.00 C0.01-66.67%3023,82511-20MSTR251121C00310000
307.50 C0.01-75.00%2327311-20MSTR251121C00307500
305.00 C0.01-80.00%2121,61711-20MSTR251121C00305000
302.50 C0.01-87.50%42965411-20MSTR251121C00302500
300.00 C0.010.00%1,7419,26011-20MSTR251121C00300000
297.50 C0.01-50.00%3,4063,98911-20MSTR251121C00297500
295.00 C0.020.00%562,72011-20MSTR251121C00295000
292.50 C0.05+150.00%4345011-20MSTR251121C00292500
290.00 C0.01-66.67%1462,03311-20MSTR251121C00290000
287.50 C0.01-80.00%8989911-20MSTR251121C00287500
285.00 C0.01-66.67%351,33211-20MSTR251121C00285000
282.50 C0.01-80.00%4166111-20MSTR251121C00282500
280.00 C0.020.00%1341,77911-20MSTR251121C00280000
277.50 C0.01-85.71%2436711-20MSTR251121C00277500
275.00 C0.02-50.00%2762,20011-20MSTR251121C00275000
272.50 C0.02-75.00%201,84111-20MSTR251121C00272500
270.00 C0.01-50.00%1552,42611-20MSTR251121C00270000
267.50 C0.01-66.67%19857011-20MSTR251121C00267500
265.00 C0.01-66.67%491,58111-20MSTR251121C00265000
262.50 C0.02-66.67%2617,77711-20MSTR251121C00262500
260.00 C0.02-50.00%3903,32011-20MSTR251121C00260000
257.50 C0.02-33.33%4320911-20MSTR251121C00257500
255.00 C0.01-80.00%1295,91511-20MSTR251121C00255000
252.50 C0.02-77.78%183511-20MSTR251121C00252500
250.00 C0.01-80.00%8457,50311-20MSTR251121C00250000
247.50 C0.02-80.00%601,00711-20MSTR251121C00247500
245.00 C0.03-57.14%21010,45811-20MSTR251121C00245000
242.50 C0.02-60.00%2325811-20MSTR251121C00242500
240.00 C0.02-80.00%1,02310,17911-20MSTR251121C00240000
237.50 C0.03-70.00%3341211-20MSTR251121C00237500
235.00 C0.02-83.33%83511,49711-20MSTR251121C00235000
232.50 C0.08-42.86%7648911-20MSTR251121C00232500
230.00 C0.03-80.00%15,17418,16911-20MSTR251121C00230000
227.50 C0.03-80.00%26148211-20MSTR251121C00227500
225.00 C0.04-82.61%11,92316,27411-20MSTR251121C00225000
222.50 C0.04-81.82%64561711-20MSTR251121C00222500
220.00 C0.05-84.85%18,03321,77311-20MSTR251121C00220000
217.50 C0.06-85.37%85062811-20MSTR251121C00217500
215.00 C0.07-84.09%28,25616,64711-20MSTR251121C00215000
212.50 C0.07-87.50%1,5261,55611-20MSTR251121C00212500
210.00 C0.09-87.14%29,20714,62111-20MSTR251121C00210000
207.50 C0.11-87.78%2,8981,77211-20MSTR251121C00207500
205.00 C0.11-90.35%5,6012,99011-20MSTR251121C00205000
202.50 C0.14-90.79%2,3572,11111-20MSTR251121C00202500
200.00 C0.18-90.32%16,0699,05611-20MSTR251121C00200000
197.50 C0.23-90.50%2,8292,10311-20MSTR251121C00197500
195.00 C0.34-88.78%9,9322,53711-20MSTR251121C00195000
192.50 C0.48-87.69%4,2191,45411-20MSTR251121C00192500
190.00 C0.68-86.12%11,2573,68611-20MSTR251121C00190000
187.50 C1.03-82.92%3,7971,00011-20MSTR251121C00187500
185.00 C1.50-79.73%18,3223,64911-20MSTR251121C00185000
182.50 C2.32-73.93%3,8051,16911-20MSTR251121C00182500
180.00 C3.20-69.41%20,5743,44311-20MSTR251121C00180000
177.50 C4.43-63.75%2,96574511-20MSTR251121C00177500
175.00 C6.20-55.07%3,3301,04511-20MSTR251121C00175000
172.50 C7.54-54.85%61613111-20MSTR251121C00172500
170.00 C9.55-48.68%2,62267011-20MSTR251121C00170000
167.50 C11.45-43.90%1124611-20MSTR251121C00167500
165.00 C15.30-32.45%27332511-20MSTR251121C00165000
162.50 C16.05-36.18%411411-20MSTR251121C00162500
160.00 C18.00-34.21%11982411-20MSTR251121C00160000
157.50 C16.80-68.99%7411-20MSTR251121C00157500
155.00 C24.75-21.88%21920211-20MSTR251121C00155000
152.50 C21.40-37.13%5311-20MSTR251121C00152500
150.00 C27.30-26.40%34118511-20MSTR251121C00150000
149.00 C37.69-17.65%5111-19MSTR251121C00149000
148.00 C38.69-17.10%17611-19MSTR251121C00148000
147.00 C44.25-6.57%1211-19MSTR251121C00147000
146.00 C00%0MSTR251121C00146000
145.00 C35.00-36.94%4911-20MSTR251121C00145000
144.00 C00%0MSTR251121C00144000
143.00 C00%0MSTR251121C00143000
142.00 C50.800%1111-17MSTR251121C00142000
141.00 C71.57+38.30%3311-18MSTR251121C00141000
140.00 C37.25-48.63%26815111-20MSTR251121C00140000
139.00 C72.85+38.05%4711-18MSTR251121C00139000
135.00 C44.41-13.95%454511-20MSTR251121C00135000
130.00 C48.05-39.92%22111-20MSTR251121C00130000
125.00 C84.93+27.33%7711-18MSTR251121C00125000
120.00 C68.67-24.05%221411-19MSTR251121C00120000
115.00 C97.05+20.93%11511-18MSTR251121C00115000
110.00 C76.82-24.05%1711-20MSTR251121C00110000
105.00 C81.75-22.94%1311-20MSTR251121C00105000
100.00 C83.97-24.59%377411-19MSTR251121C00100000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P462.89+38.64%11111-17MSTR251121P00660000
640.00 P275.660%1108-18MSTR251121P00640000
620.00 P194.85+1.86%202007-18MSTR251121P00620000
600.00 P290.57+15.68%4024810-14MSTR251121P00600000
580.00 P218.840%4408-18MSTR251121P00580000
560.00 P251.57+7.51%227210-10MSTR251121P00560000
540.00 P330.07+32.32%3111-13MSTR251121P00540000
520.00 P310.05+4.95%3211-13MSTR251121P00520000
515.00 P00%0MSTR251121P00515000
510.00 P00%0MSTR251121P00510000
505.00 P00%0MSTR251121P00505000
500.00 P226.60+4.21%78310-31MSTR251121P00500000
495.00 P00%0MSTR251121P00495000
490.00 P188.28+19.54%1509-25MSTR251121P00490000
485.00 P197.75+38.12%6310-16MSTR251121P00485000
480.00 P282.91+7.57%12711-17MSTR251121P00480000
475.00 P174.250%241209-25MSTR251121P00475000
470.00 P203.00+14.14%71511-03MSTR251121P00470000
465.00 P170.850%6309-25MSTR251121P00465000
460.00 P235.50+3.78%30111-12MSTR251121P00460000
455.00 P145.36-8.46%3310-13MSTR251121P00455000
450.00 P225.53+3.99%20411-12MSTR251121P00450000
445.00 P205.25+4.01%1711-06MSTR251121P00445000
440.00 P230.42-6.83%301111-18MSTR251121P00440000
435.00 P210.52+4.17%20411-12MSTR251121P00435000
430.00 P253.95+15.25%100311-20MSTR251121P00430000
425.00 P200.57+4.55%2302011-12MSTR251121P00425000
420.00 P243.95+15.94%70511-20MSTR251121P00420000
415.00 P190.51+4.81%201711-12MSTR251121P00415000
410.00 P232.90+16.19%401711-20MSTR251121P00410000
405.00 P180.63+5.26%20811-12MSTR251121P00405000
400.00 P223.80+17.48%80611-20MSTR251121P00400000
395.00 P170.63+5.60%20511-12MSTR251121P00395000
390.00 P213.95+18.68%1001111-20MSTR251121P00390000
385.00 P157.68+3.81%3811-12MSTR251121P00385000
380.00 P204.01+19.72%1411-20MSTR251121P00380000
375.00 P173.55+15.19%1111-19MSTR251121P00375000
370.00 P192.90+3.71%180911-20MSTR251121P00370000
365.00 P188.85+4.31%1,2558711-20MSTR251121P00365000
360.00 P183.49+4.31%1,3356411-20MSTR251121P00360000
355.00 P177.80+4.01%1,14010111-20MSTR251121P00355000
350.00 P172.75+4.13%21811-20MSTR251121P00350000
345.00 P167.75+4.26%2552311-20MSTR251121P00345000
340.00 P162.80+4.39%8214111-20MSTR251121P00340000
335.00 P157.09+4.14%1,2481111-20MSTR251121P00335000
330.00 P152.75+4.69%2,23312311-20MSTR251121P00330000
325.00 P148.70+5.54%8811711-20MSTR251121P00325000
320.00 P142.76+5.01%3,62017611-20MSTR251121P00320000
315.00 P137.75+30.83%435411-20MSTR251121P00315000
310.00 P132.75+6.12%3502911-20MSTR251121P00310000
307.50 P86.03+3.66%11811-13MSTR251121P00307500
305.00 P95.29-14.60%10911-18MSTR251121P00305000
302.50 P90.04+14.85%1111-13MSTR251121P00302500
300.00 P122.38+5.64%1,1939111-20MSTR251121P00300000
297.50 P87.76-15.64%20511-18MSTR251121P00297500
295.00 P117.80+6.22%1,0667911-20MSTR251121P00295000
292.50 P115.25+6.27%1,47012711-20MSTR251121P00292500
290.00 P113.70+7.37%2721611-20MSTR251121P00290000
287.50 P114.35+47.00%6006111-20MSTR251121P00287500
285.00 P108.65+44.37%6705411-20MSTR251121P00285000
282.50 P95.50+29.93%1111-19MSTR251121P00282500
280.00 P103.15+8.69%4483811-20MSTR251121P00280000
277.50 P100.40+48.04%2603211-20MSTR251121P00277500
275.00 P98.95+38.80%1,91114511-20MSTR251121P00275000
272.50 P61.75-22.01%73711-18MSTR251121P00272500
270.00 P93.70+13.58%8045611-20MSTR251121P00270000
267.50 P91.45+60.02%1903711-20MSTR251121P00267500
265.00 P88.65+23.04%5121211-20MSTR251121P00265000
262.50 P84.77+23.30%9865011-20MSTR251121P00262500
260.00 P83.95+18.74%5,04625611-20MSTR251121P00260000
257.50 P00%0MSTR251121P00257500
255.00 P77.90+13.14%9,290711-20MSTR251121P00255000
252.50 P55.750%12211-17MSTR251121P00252500
250.00 P72.86+12.70%27,65220211-20MSTR251121P00250000
247.50 P45.99-5.23%1111-19MSTR251121P00247500
245.00 P67.13+12.67%6,2093711-20MSTR251121P00245000
242.50 P56.350%1111-19MSTR251121P00242500
240.00 P63.70+15.82%10,21052111-20MSTR251121P00240000
237.50 P59.81+60.56%1202011-20MSTR251121P00237500
235.00 P57.10+13.70%5,4536311-20MSTR251121P00235000
232.50 P46.10+2.99%20211-20MSTR251121P00232500
230.00 P52.95+21.58%20237511-20MSTR251121P00230000
227.50 P40.78+39.99%3311-19MSTR251121P00227500
225.00 P47.20+20.87%46912411-20MSTR251121P00225000
222.50 P43.74+16.18%621411-20MSTR251121P00222500
220.00 P43.00+25.36%59179711-20MSTR251121P00220000
217.50 P33.87+179.23%275811-19MSTR251121P00217500
215.00 P38.24+31.32%1723,70011-20MSTR251121P00215000
212.50 P36.97+27.39%116711-20MSTR251121P00212500
210.00 P33.08+37.03%1,5141,61211-20MSTR251121P00210000
207.50 P28.98+27.11%3350111-20MSTR251121P00207500
205.00 P27.14+37.56%8092,82511-20MSTR251121P00205000
202.50 P23.84+21.38%45067111-20MSTR251121P00202500
200.00 P23.32+51.43%2,99410,32311-20MSTR251121P00200000
197.50 P20.30+52.63%7952411-20MSTR251121P00197500
195.00 P18.38+57.90%1,2352,72511-20MSTR251121P00195000
192.50 P15.82+54.49%42662711-20MSTR251121P00192500
190.00 P13.54+60.62%5,4825,74811-20MSTR251121P00190000
187.50 P11.25+59.57%2,1391,16911-20MSTR251121P00187500
185.00 P9.43+59.83%12,6857,17611-20MSTR251121P00185000
182.50 P7.90+61.22%3,7041,26711-20MSTR251121P00182500
180.00 P6.22+53.96%23,5158,60711-20MSTR251121P00180000
177.50 P4.95+54.69%5,96985211-20MSTR251121P00177500
175.00 P3.77+39.11%13,2534,26211-20MSTR251121P00175000
172.50 P2.88+24.14%6,4121,43911-20MSTR251121P00172500
170.00 P2.14+18.89%16,0777,35711-20MSTR251121P00170000
167.50 P1.68+12.00%1,99469911-20MSTR251121P00167500
165.00 P1.25+3.31%10,3305,21911-20MSTR251121P00165000
162.50 P0.96-5.88%2,2241,20811-20MSTR251121P00162500
160.00 P0.72-11.11%9,3648,46411-20MSTR251121P00160000
157.50 P0.650.00%1,22967711-20MSTR251121P00157500
155.00 P0.41-18.00%4,8314,78911-20MSTR251121P00155000
152.50 P0.29-30.95%69565311-20MSTR251121P00152500
150.00 P0.24-20.00%7,38710,64111-20MSTR251121P00150000
149.00 P0.21-50.00%11040211-20MSTR251121P00149000
148.00 P0.24-31.43%11222711-20MSTR251121P00148000
147.00 P0.18-60.87%9051,07011-20MSTR251121P00147000
146.00 P0.17-29.17%14212611-20MSTR251121P00146000
145.00 P0.14-30.00%1,9112,52611-20MSTR251121P00145000
144.00 P0.21-30.00%223011-20MSTR251121P00144000
143.00 P0.30+36.36%619311-20MSTR251121P00143000
142.00 P0.21-34.38%85811-20MSTR251121P00142000
141.00 P0.160.00%1111111-20MSTR251121P00141000
140.00 P0.09-40.00%2,3905,98411-20MSTR251121P00140000
139.00 P0.08-42.86%13357611-20MSTR251121P00139000
135.00 P0.05-58.33%2,1672,72511-20MSTR251121P00135000
130.00 P0.03-66.67%6,2078,96511-20MSTR251121P00130000
125.00 P0.10+66.67%2,0062,48511-20MSTR251121P00125000
120.00 P0.03-40.00%4,4122,94011-20MSTR251121P00120000
115.00 P0.030.00%39535011-20MSTR251121P00115000
110.00 P0.02-50.00%3254,69911-20MSTR251121P00110000
105.00 P0.01-80.00%1,5362,49211-20MSTR251121P00105000
100.00 P0.01-50.00%1,5154,92711-20MSTR251121P00100000


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 - 2025 ChartExchange LLC