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
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 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,365209,30025,90952,100


MSTR Nov 28, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Nov 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Nov 28, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


MSTR Nov 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C0.010.00%3771,73011-20MSTR251128C00650000
640.00 C0.010.00%1,8022,38111-20MSTR251128C00640000
630.00 C0.01-66.67%4,2544,27811-20MSTR251128C00630000
620.00 C0.01-66.67%2,0102,10311-20MSTR251128C00620000
610.00 C0.02-80.00%19811-20MSTR251128C00610000
600.00 C0.05+400.00%8430511-20MSTR251128C00600000
590.00 C0.020.00%332911-20MSTR251128C00590000
580.00 C0.02-33.33%171911-20MSTR251128C00580000
570.00 C0.02-80.00%31611-20MSTR251128C00570000
560.00 C0.03-70.00%82311-20MSTR251128C00560000
550.00 C0.03+50.00%25040811-20MSTR251128C00550000
540.00 C0.020.00%13414211-20MSTR251128C00540000
535.00 C0.030.00%839211-20MSTR251128C00535000
530.00 C0.10+233.33%182711-20MSTR251128C00530000
525.00 C0.06+20.00%265611-20MSTR251128C00525000
520.00 C0.10+233.33%92111-20MSTR251128C00520000
515.00 C0.10+100.00%104511-20MSTR251128C00515000
510.00 C0.10+25.00%43311-18MSTR251128C00510000
505.00 C0.06-25.00%103611-20MSTR251128C00505000
500.00 C0.020.00%7,13010,50411-20MSTR251128C00500000
495.00 C0.08-27.27%2490711-20MSTR251128C00495000
490.00 C0.08+166.67%11220211-20MSTR251128C00490000
485.00 C0.030.00%35737211-20MSTR251128C00485000
480.00 C0.05-50.00%137811-20MSTR251128C00480000
475.00 C0.04+33.33%510711-20MSTR251128C00475000
470.00 C0.10+233.33%621211-20MSTR251128C00470000
465.00 C0.08+166.67%52411-20MSTR251128C00465000
460.00 C0.08+166.67%104411-20MSTR251128C00460000
455.00 C0.05-44.44%229111-20MSTR251128C00455000
450.00 C0.02-33.33%521,79711-20MSTR251128C00450000
445.00 C0.04-66.67%85511-20MSTR251128C00445000
440.00 C0.08-27.27%1313511-20MSTR251128C00440000
435.00 C0.10-16.67%78011-20MSTR251128C00435000
430.00 C0.08-33.33%611111-20MSTR251128C00430000
425.00 C0.06-14.29%2131011-20MSTR251128C00425000
420.00 C0.11+175.00%1813911-20MSTR251128C00420000
415.00 C0.05-50.00%1518511-20MSTR251128C00415000
410.00 C0.03-40.00%636511-20MSTR251128C00410000
405.00 C0.09-10.00%621811-20MSTR251128C00405000
400.00 C0.03-25.00%4,07313,28111-20MSTR251128C00400000
395.00 C0.09+50.00%1113011-20MSTR251128C00395000
390.00 C0.12+100.00%1235411-20MSTR251128C00390000
385.00 C0.03-70.00%714411-20MSTR251128C00385000
380.00 C0.10+66.67%937911-20MSTR251128C00380000
375.00 C0.04-33.33%721,26411-20MSTR251128C00375000
370.00 C0.09-25.00%6223811-20MSTR251128C00370000
365.00 C0.08-42.86%921111-19MSTR251128C00365000
360.00 C0.06-25.00%5039711-20MSTR251128C00360000
355.00 C0.070.00%131811-20MSTR251128C00355000
350.00 C0.07-12.50%1,8715,75811-20MSTR251128C00350000
345.00 C0.100.00%2136111-20MSTR251128C00345000
340.00 C0.05-50.00%526111-20MSTR251128C00340000
335.00 C0.08-11.11%1525611-20MSTR251128C00335000
330.00 C0.05-37.50%5182311-20MSTR251128C00330000
327.50 C0.09-40.00%12311-20MSTR251128C00327500
325.00 C0.08-27.27%41084611-20MSTR251128C00325000
322.50 C0.16+6.67%13711-19MSTR251128C00322500
320.00 C0.09-18.18%949511-20MSTR251128C00320000
317.50 C0.130.00%112011-20MSTR251128C00317500
315.00 C0.08-63.64%1131811-20MSTR251128C00315000
312.50 C0.14+40.00%11411-20MSTR251128C00312500
310.00 C0.08-33.33%866311-20MSTR251128C00310000
307.50 C0.12-40.00%23011-20MSTR251128C00307500
305.00 C0.09-25.00%537311-20MSTR251128C00305000
302.50 C0.13-23.53%46111-20MSTR251128C00302500
300.00 C0.10-23.08%4114,45511-20MSTR251128C00300000
297.50 C0.13-38.10%33211-20MSTR251128C00297500
295.00 C0.12-7.69%434211-20MSTR251128C00295000
292.50 C0.16-46.67%23611-19MSTR251128C00292500
290.00 C0.08-42.86%7675011-20MSTR251128C00290000
287.50 C0.12-29.41%313511-20MSTR251128C00287500
285.00 C0.11-21.43%1661,10811-20MSTR251128C00285000
282.50 C0.12-33.33%631911-20MSTR251128C00282500
280.00 C0.150.00%2697611-20MSTR251128C00280000
277.50 C0.11-50.00%31411-20MSTR251128C00277500
275.00 C0.14-26.32%4641,09011-20MSTR251128C00275000
272.50 C0.13-72.92%466011-20MSTR251128C00272500
270.00 C0.16-11.11%1531,24711-20MSTR251128C00270000
267.50 C0.10-50.00%20327511-20MSTR251128C00267500
265.00 C0.15-31.82%10056611-20MSTR251128C00265000
262.50 C0.15-51.61%45811-20MSTR251128C00262500
260.00 C0.18-30.77%1971,12911-20MSTR251128C00260000
257.50 C0.16-40.74%2111611-20MSTR251128C00257500
255.00 C0.23-17.86%9781311-20MSTR251128C00255000
252.50 C0.19-40.63%1132611-20MSTR251128C00252500
250.00 C0.26-23.53%2,5113,33111-20MSTR251128C00250000
247.50 C0.30-11.76%12636111-20MSTR251128C00247500
245.00 C0.25-39.02%1111,45811-20MSTR251128C00245000
242.50 C0.24-40.00%1147711-20MSTR251128C00242500
240.00 C0.30-37.50%9552,55511-20MSTR251128C00240000
237.50 C0.35-38.60%12552911-20MSTR251128C00237500
235.00 C0.38-36.67%7061,62211-20MSTR251128C00235000
232.50 C0.41-35.94%20533911-20MSTR251128C00232500
230.00 C0.47-39.74%1,1431,91911-20MSTR251128C00230000
227.50 C0.48-41.46%7648611-20MSTR251128C00227500
225.00 C0.58-42.57%4361,16211-20MSTR251128C00225000
222.50 C0.65-43.48%15641811-20MSTR251128C00222500
220.00 C0.85-37.04%3,1372,31911-20MSTR251128C00220000
217.50 C0.90-48.57%5,0924,72611-20MSTR251128C00217500
215.00 C1.01-43.58%12,51810,80411-20MSTR251128C00215000
212.50 C1.25-40.48%6701,05211-20MSTR251128C00212500
210.00 C1.38-42.98%11,63314,97811-20MSTR251128C00210000
207.50 C1.53-49.00%4,3402,91311-20MSTR251128C00207500
205.00 C1.90-45.71%3,5223,02611-20MSTR251128C00205000
202.50 C2.21-45.30%11,85511,08811-20MSTR251128C00202500
200.00 C2.70-45.45%39,18429,99911-20MSTR251128C00200000
197.50 C3.07-46.33%15,38922,51211-20MSTR251128C00197500
195.00 C3.70-43.08%10,7759,80611-20MSTR251128C00195000
192.50 C4.40-42.18%4,8234,08911-20MSTR251128C00192500
190.00 C4.90-44.00%4,9813,05111-20MSTR251128C00190000
187.50 C5.92-40.80%80539411-20MSTR251128C00187500
185.00 C6.75-40.53%3,8711,76711-20MSTR251128C00185000
182.50 C7.70-40.77%30314511-20MSTR251128C00182500
180.00 C9.00-37.50%3,7891,99811-20MSTR251128C00180000
177.50 C10.41-34.69%51239111-20MSTR251128C00177500
175.00 C11.65-33.43%1,12973711-20MSTR251128C00175000
172.50 C13.45-33.58%32815811-20MSTR251128C00172500
170.00 C14.46-26.15%88852211-20MSTR251128C00170000
167.50 C16.50-25.00%7711-20MSTR251128C00167500
165.00 C19.19-28.79%665311-20MSTR251128C00165000
162.50 C19.850%3211-20MSTR251128C00162500
160.00 C22.05-20.40%907711-20MSTR251128C00160000
157.50 C24.30-41.54%1425911-20MSTR251128C00157500
155.00 C25.75-55.19%10510311-20MSTR251128C00155000
152.50 C30.000%1111-20MSTR251128C00152500
150.00 C29.96-21.98%455211-20MSTR251128C00150000
149.00 C30.10-28.50%4311-20MSTR251128C00149000
148.00 C00%0MSTR251128C00148000
147.00 C28.500%4211-20MSTR251128C00147000
146.00 C00%0MSTR251128C00146000
145.00 C33.70-22.56%12022011-20MSTR251128C00145000
144.00 C43.170%1111-20MSTR251128C00144000
143.00 C00%0MSTR251128C00143000
142.00 C38.360%4211-20MSTR251128C00142000
141.00 C00%0MSTR251128C00141000
140.00 C40.80-15.39%10720011-20MSTR251128C00140000
139.00 C00%0MSTR251128C00139000
138.00 C41.500%2211-20MSTR251128C00138000
137.00 C00%0MSTR251128C00137000
136.00 C00%0MSTR251128C00136000
135.00 C77.300%4411-18MSTR251128C00135000
134.00 C00%0MSTR251128C00134000
133.00 C00%0MSTR251128C00133000
132.00 C00%0MSTR251128C00132000
131.00 C00%0MSTR251128C00131000
130.00 C47.20-41.73%1311-20MSTR251128C00130000
129.00 C49.320%46911-20MSTR251128C00129000
125.00 C53.08-13.61%46611-20MSTR251128C00125000
120.00 C59.66-9.99%981511-20MSTR251128C00120000
115.00 C64.500%981211-20MSTR251128C00115000
110.00 C69.75-10.70%4411-20MSTR251128C00110000
105.00 C78.50-18.14%10611-19MSTR251128C00105000
Puts
StrikePriceChangeVolOILastContract Name
650.00 P384.660%2011-03MSTR251128P00650000
640.00 P00%0MSTR251128P00640000
630.00 P364.670%2011-03MSTR251128P00630000
620.00 P00%0MSTR251128P00620000
610.00 P00%0MSTR251128P00610000
600.00 P00%0MSTR251128P00600000
590.00 P00%0MSTR251128P00590000
580.00 P00%0MSTR251128P00580000
570.00 P00%0MSTR251128P00570000
560.00 P00%0MSTR251128P00560000
550.00 P00%0MSTR251128P00550000
540.00 P00%0MSTR251128P00540000
535.00 P00%0MSTR251128P00535000
530.00 P00%0MSTR251128P00530000
525.00 P00%0MSTR251128P00525000
520.00 P00%0MSTR251128P00520000
515.00 P00%0MSTR251128P00515000
510.00 P00%0MSTR251128P00510000
505.00 P00%0MSTR251128P00505000
500.00 P00%0MSTR251128P00500000
495.00 P00%0MSTR251128P00495000
490.00 P00%0MSTR251128P00490000
485.00 P00%0MSTR251128P00485000
480.00 P00%0MSTR251128P00480000
475.00 P00%0MSTR251128P00475000
470.00 P00%0MSTR251128P00470000
465.00 P00%0MSTR251128P00465000
460.00 P00%0MSTR251128P00460000
455.00 P00%0MSTR251128P00455000
450.00 P184.20+20.60%4411-03MSTR251128P00450000
445.00 P189.75+20.26%101010-30MSTR251128P00445000
440.00 P151.50-5.05%1210-24MSTR251128P00440000
435.00 P257.20+27.96%1111-20MSTR251128P00435000
430.00 P252.18+9.63%1111-20MSTR251128P00430000
425.00 P217.15+15.51%60711-13MSTR251128P00425000
420.00 P208.51+3.92%4,21025811-13MSTR251128P00420000
415.00 P126.68+0.18%1310-24MSTR251128P00415000
410.00 P232.45+16.87%60611-20MSTR251128P00410000
405.00 P169.41+32.03%1911-10MSTR251128P00405000
400.00 P222.50+16.49%67711-20MSTR251128P00400000
395.00 P195.91+53.15%6211-14MSTR251128P00395000
390.00 P212.50+17.72%35211-20MSTR251128P00390000
385.00 P157.70+31.68%2211-12MSTR251128P00385000
380.00 P203.70+19.19%50611-20MSTR251128P00380000
375.00 P141.92+6.08%52211-12MSTR251128P00375000
370.00 P192.50+19.36%40511-20MSTR251128P00370000
365.00 P148.01+12.92%2911-13MSTR251128P00365000
360.00 P183.40+13.21%70911-20MSTR251128P00360000
355.00 P146.42+12.63%5111-13MSTR251128P00355000
350.00 P172.50+14.20%40511-20MSTR251128P00350000
345.00 P167.50+17.48%10611-20MSTR251128P00345000
340.00 P163.40+16.24%20311-20MSTR251128P00340000
335.00 P157.13+44.93%6611-20MSTR251128P00335000
330.00 P153.45+6.99%30311-20MSTR251128P00330000
327.50 P104.720%4011-13MSTR251128P00327500
325.00 P147.50+32.23%20211-20MSTR251128P00325000
322.50 P00%0MSTR251128P00322500
320.00 P142.50+20.66%1,230211-20MSTR251128P00320000
317.50 P93.660%272711-12MSTR251128P00317500
315.00 P114.50+13.18%242311-14MSTR251128P00315000
312.50 P00%0MSTR251128P00312500
310.00 P132.81+33.99%1,52022111-20MSTR251128P00310000
307.50 P96.59+15.76%2111-18MSTR251128P00307500
305.00 P128.65+6.13%250211-20MSTR251128P00305000
302.50 P55.920%1111-10MSTR251128P00302500
300.00 P122.51+6.74%2,515111-20MSTR251128P00300000
297.50 P120.00+6.18%10211-20MSTR251128P00297500
295.00 P117.85+10.14%200311-20MSTR251128P00295000
292.50 P100.00+25.53%1211-17MSTR251128P00292500
290.00 P113.95+8.78%1,256611-20MSTR251128P00290000
287.50 P85.27-3.17%2411-18MSTR251128P00287500
285.00 P109.00+6.66%381911-20MSTR251128P00285000
282.50 P89.80+9.34%1111-17MSTR251128P00282500
280.00 P100.00+4.82%606811-20MSTR251128P00280000
277.50 P86.87+14.68%11011-20MSTR251128P00277500
275.00 P71.59-2.60%419811-19MSTR251128P00275000
272.50 P73.37+17.05%4211-14MSTR251128P00272500
270.00 P92.44+7.13%44411-20MSTR251128P00270000
267.50 P70.90+3.55%1311-17MSTR251128P00267500
265.00 P93.33+16.56%143011-20MSTR251128P00265000
262.50 P84.78+30.39%1111-20MSTR251128P00262500
260.00 P83.16+9.71%3648311-20MSTR251128P00260000
257.50 P79.95+8.67%33011-20MSTR251128P00257500
255.00 P76.32+8.18%1421511-20MSTR251128P00255000
252.50 P68.62+62.80%5811-19MSTR251128P00252500
250.00 P71.91+9.54%3439311-20MSTR251128P00250000
247.50 P57.80+36.00%1811-19MSTR251128P00247500
245.00 P67.18+9.72%2634611-20MSTR251128P00245000
242.50 P41.00+18.16%13111-19MSTR251128P00242500
240.00 P62.90+13.05%482,47611-20MSTR251128P00240000
237.50 P59.95+58.01%311911-20MSTR251128P00237500
235.00 P57.30+14.92%362,41111-20MSTR251128P00235000
232.50 P55.20+65.17%2424911-20MSTR251128P00232500
230.00 P51.63+10.25%10594611-20MSTR251128P00230000
227.50 P44.40+4.32%26011-20MSTR251128P00227500
225.00 P52.03+24.77%7564511-20MSTR251128P00225000
222.50 P49.72+25.65%9210611-20MSTR251128P00222500
220.00 P41.54+16.46%931,41811-20MSTR251128P00220000
217.50 P38.25+9.69%1015411-20MSTR251128P00217500
215.00 P38.74+27.02%14070811-20MSTR251128P00215000
212.50 P37.73+24.85%122111-20MSTR251128P00212500
210.00 P33.60+29.33%5171,31911-20MSTR251128P00210000
207.50 P30.22+17.50%318511-20MSTR251128P00207500
205.00 P27.88+26.44%5667511-20MSTR251128P00205000
202.50 P25.82+22.08%1421611-20MSTR251128P00202500
200.00 P25.27+40.39%1,3111,37411-20MSTR251128P00200000
197.50 P23.33+35.64%7519111-20MSTR251128P00197500
195.00 P21.13+40.21%31388611-20MSTR251128P00195000
192.50 P19.15+31.62%8316311-20MSTR251128P00192500
190.00 P17.66+44.52%1,9692,02611-20MSTR251128P00190000
187.50 P15.30+23.39%70736011-20MSTR251128P00187500
185.00 P14.28+47.22%1,40659011-20MSTR251128P00185000
182.50 P13.05+50.69%42345511-20MSTR251128P00182500
180.00 P11.58+50.39%4,3693,49411-20MSTR251128P00180000
177.50 P10.40+41.11%83830811-20MSTR251128P00177500
175.00 P9.21+49.03%4,0551,56611-20MSTR251128P00175000
172.50 P8.19+54.53%73028211-20MSTR251128P00172500
170.00 P7.30+60.44%2,9755,79311-20MSTR251128P00170000
167.50 P6.13+47.71%3,0192,58011-20MSTR251128P00167500
165.00 P5.42+49.31%1,3731,14211-20MSTR251128P00165000
162.50 P5.00+37.36%63449211-20MSTR251128P00162500
160.00 P4.55+60.78%1,5234,80311-20MSTR251128P00160000
157.50 P4.00+41.34%9421011-20MSTR251128P00157500
155.00 P3.41+55.71%1,4322,71211-20MSTR251128P00155000
152.50 P3.00+35.14%54455611-20MSTR251128P00152500
150.00 P2.78+63.53%4,5856,89811-20MSTR251128P00150000
149.00 P2.44+52.50%735611-20MSTR251128P00149000
148.00 P2.00-3.38%27227611-20MSTR251128P00148000
147.00 P2.85+50.00%252111-20MSTR251128P00147000
146.00 P2.12+41.33%32035911-20MSTR251128P00146000
145.00 P2.11+62.31%1,7942,41811-20MSTR251128P00145000
144.00 P1.69+6.29%118611-20MSTR251128P00144000
143.00 P2.01+70.34%22824111-20MSTR251128P00143000
142.00 P1.61+12.59%35434711-20MSTR251128P00142000
141.00 P1.55+32.48%292711-20MSTR251128P00141000
140.00 P1.65+66.67%1,2852,30511-20MSTR251128P00140000
139.00 P1.80+91.49%223911-20MSTR251128P00139000
138.00 P1.50+25.00%416111-20MSTR251128P00138000
137.00 P1.35+26.17%307111-20MSTR251128P00137000
136.00 P1.35+70.89%8012011-20MSTR251128P00136000
135.00 P1.27+73.97%83990111-20MSTR251128P00135000
134.00 P0.95+25.00%82111-20MSTR251128P00134000
133.00 P1.08+58.82%214911-20MSTR251128P00133000
132.00 P0.87+1.16%359711-20MSTR251128P00132000
131.00 P1.00+12.36%245911-20MSTR251128P00131000
130.00 P0.93+52.46%7721,43711-20MSTR251128P00130000
129.00 P0.90+16.88%9318511-20MSTR251128P00129000
125.00 P0.71+47.92%2921,30811-20MSTR251128P00125000
120.00 P0.55+71.88%1,4162,96011-20MSTR251128P00120000
115.00 P0.41+57.69%1,11796711-20MSTR251128P00115000
110.00 P0.38+90.00%9,2459,47311-20MSTR251128P00110000
105.00 P0.25+78.57%8393,03011-20MSTR251128P00105000


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