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 Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25330,29812,80129,184


MSTR Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Dec 5, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


MSTR Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570.00 C0.06+20.00%537711-19MSTR251205C00570000
560.00 C0.06-53.85%47711-19MSTR251205C00560000
550.00 C0.05-44.44%114311-19MSTR251205C00550000
540.00 C0.06-53.85%63811-19MSTR251205C00540000
530.00 C0.08-91.92%12111-20MSTR251205C00530000
520.00 C0.12-45.45%81811-17MSTR251205C00520000
510.00 C0.07-93.69%152211-17MSTR251205C00510000
500.00 C0.10-28.57%125611-19MSTR251205C00500000
490.00 C0.05-70.59%36411-20MSTR251205C00490000
480.00 C0.08-85.45%11911-20MSTR251205C00480000
475.00 C0.05-86.49%32511-20MSTR251205C00475000
470.00 C0.13-74.00%13411-20MSTR251205C00470000
465.00 C0.13-7.14%12911-20MSTR251205C00465000
460.00 C0.22-21.43%12811-17MSTR251205C00460000
455.00 C1.17-22.00%72210-30MSTR251205C00455000
450.00 C0.08-46.67%368711-20MSTR251205C00450000
445.00 C0.66-58.23%142811-05MSTR251205C00445000
440.00 C0.17-63.04%14211-14MSTR251205C00440000
435.00 C0.46+35.29%254011-14MSTR251205C00435000
430.00 C0.64-28.89%32711-06MSTR251205C00430000
425.00 C0.63-38.24%203311-06MSTR251205C00425000
420.00 C0.15-11.76%278011-19MSTR251205C00420000
415.00 C0.18-10.00%215111-18MSTR251205C00415000
410.00 C0.09-43.75%112211-20MSTR251205C00410000
405.00 C0.090.00%2624611-20MSTR251205C00405000
400.00 C0.08+14.29%8368511-20MSTR251205C00400000
395.00 C0.07-76.67%119911-20MSTR251205C00395000
390.00 C0.05-66.67%167511-20MSTR251205C00390000
385.00 C0.11-67.65%278511-20MSTR251205C00385000
380.00 C0.07-41.67%3013311-20MSTR251205C00380000
375.00 C0.11-38.89%726511-20MSTR251205C00375000
370.00 C0.21+16.67%49611-20MSTR251205C00370000
365.00 C0.26+4.00%324111-20MSTR251205C00365000
360.00 C0.19+11.76%929211-20MSTR251205C00360000
355.00 C0.15-28.57%113511-20MSTR251205C00355000
350.00 C0.20+5.26%2295311-20MSTR251205C00350000
345.00 C0.30-6.25%112011-19MSTR251205C00345000
340.00 C0.25-10.71%312511-20MSTR251205C00340000
335.00 C0.21-30.00%317911-20MSTR251205C00335000
330.00 C0.23-8.00%3444911-20MSTR251205C00330000
325.00 C0.36-16.28%215311-20MSTR251205C00325000
320.00 C0.29-14.71%3739511-20MSTR251205C00320000
315.00 C0.19-29.63%317411-20MSTR251205C00315000
310.00 C0.34+17.24%13733611-20MSTR251205C00310000
305.00 C0.32+18.52%6613911-20MSTR251205C00305000
300.00 C0.30-6.25%27964011-20MSTR251205C00300000
295.00 C0.25-21.88%213411-20MSTR251205C00295000
290.00 C0.28-15.15%726511-20MSTR251205C00290000
285.00 C0.41+5.13%519111-20MSTR251205C00285000
280.00 C0.35-18.60%6128111-20MSTR251205C00280000
275.00 C0.38-24.00%4031711-20MSTR251205C00275000
270.00 C0.53-5.36%51448511-20MSTR251205C00270000
265.00 C0.45-30.77%13120111-20MSTR251205C00265000
260.00 C0.62-17.33%8426111-20MSTR251205C00260000
255.00 C0.67-24.72%9186311-20MSTR251205C00255000
250.00 C0.78-19.59%8061,61311-20MSTR251205C00250000
245.00 C0.87-24.35%2572,08011-20MSTR251205C00245000
240.00 C1.05-23.36%1,5101,18011-20MSTR251205C00240000
235.00 C1.23-29.71%3672,67711-20MSTR251205C00235000
230.00 C1.47-31.94%3513,07111-20MSTR251205C00230000
227.50 C1.42-40.34%83511-20MSTR251205C00227500
225.00 C1.90-26.92%21373511-20MSTR251205C00225000
222.50 C2.00-31.27%232611-20MSTR251205C00222500
220.00 C2.38-26.77%64653111-20MSTR251205C00220000
217.50 C2.38-38.97%247611-20MSTR251205C00217500
215.00 C2.69-34.39%21791211-20MSTR251205C00215000
212.50 C2.45-48.42%5522511-20MSTR251205C00212500
210.00 C3.30-33.60%3871,26711-20MSTR251205C00210000
207.50 C4.00-32.77%11526111-20MSTR251205C00207500
205.00 C4.33-35.08%24095811-20MSTR251205C00205000
202.50 C4.60-38.26%13928611-20MSTR251205C00202500
200.00 C5.46-33.82%1,2901,55411-20MSTR251205C00200000
197.50 C6.20-32.46%13114511-20MSTR251205C00197500
195.00 C6.80-33.14%26319611-20MSTR251205C00195000
192.50 C7.40-27.80%26125911-20MSTR251205C00192500
190.00 C8.20-33.06%16220511-20MSTR251205C00190000
187.50 C9.14-29.96%11413111-20MSTR251205C00187500
185.00 C10.25-25.45%31424911-20MSTR251205C00185000
182.50 C11.40-25.49%1074411-20MSTR251205C00182500
180.00 C12.83-23.86%34022511-20MSTR251205C00180000
177.50 C00%0MSTR251205C00177500
175.00 C15.20-26.61%1636111-20MSTR251205C00175000
172.50 C00%0MSTR251205C00172500
170.00 C18.75-20.48%355011-20MSTR251205C00170000
167.50 C00%0MSTR251205C00167500
165.00 C22.52-17.51%302211-20MSTR251205C00165000
162.50 C00%0MSTR251205C00162500
160.00 C25.31-23.12%1056911-20MSTR251205C00160000
155.00 C26.78-24.63%28511-20MSTR251205C00155000
150.00 C30.00-28.57%2911-20MSTR251205C00150000
145.00 C43.70-34.25%3311-19MSTR251205C00145000
140.00 C40.00-44.09%1411-20MSTR251205C00140000
135.00 C00%0MSTR251205C00135000
130.00 C00%0MSTR251205C00130000
125.00 C52.24-30.35%2211-20MSTR251205C00125000
120.00 C58.00-24.29%1311-20MSTR251205C00120000
115.00 C80.730%4211-17MSTR251205C00115000
110.00 C00%0MSTR251205C00110000
105.00 C72.150%4411-20MSTR251205C00105000
Puts
StrikePriceChangeVolOILastContract Name
570.00 P00%0MSTR251205P00570000
560.00 P00%0MSTR251205P00560000
550.00 P00%0MSTR251205P00550000
540.00 P00%0MSTR251205P00540000
530.00 P00%0MSTR251205P00530000
520.00 P00%0MSTR251205P00520000
510.00 P00%0MSTR251205P00510000
500.00 P00%0MSTR251205P00500000
490.00 P00%0MSTR251205P00490000
480.00 P00%0MSTR251205P00480000
475.00 P00%0MSTR251205P00475000
470.00 P00%0MSTR251205P00470000
465.00 P00%0MSTR251205P00465000
460.00 P00%0MSTR251205P00460000
455.00 P00%0MSTR251205P00455000
450.00 P00%0MSTR251205P00450000
445.00 P197.53+4.07%101011-04MSTR251205P00445000
440.00 P00%0MSTR251205P00440000
435.00 P00%0MSTR251205P00435000
430.00 P219.000%1011-13MSTR251205P00430000
425.00 P226.050%1011-14MSTR251205P00425000
420.00 P00%0MSTR251205P00420000
415.00 P00%0MSTR251205P00415000
410.00 P00%0MSTR251205P00410000
405.00 P169.51+15.08%1511-10MSTR251205P00405000
400.00 P176.25+2.68%21311-13MSTR251205P00400000
395.00 P109.700%1110-24MSTR251205P00395000
390.00 P189.86+14.33%20911-14MSTR251205P00390000
385.00 P213.09+15.02%2111-20MSTR251205P00385000
380.00 P93.220%2210-24MSTR251205P00380000
375.00 P101.85+18.57%1110-31MSTR251205P00375000
370.00 P161.67+10.89%11511-13MSTR251205P00370000
365.00 P131.17+4.64%1511-11MSTR251205P00365000
360.00 P138.57+9.25%11111-13MSTR251205P00360000
355.00 P122.33+3.87%5811-12MSTR251205P00355000
350.00 P140.70-6.80%22111-18MSTR251205P00350000
345.00 P142.50-6.62%1111-18MSTR251205P00345000
340.00 P146.09+3.88%110611-17MSTR251205P00340000
335.00 P144.85+1.47%12111-19MSTR251205P00335000
330.00 P137.22+15.97%111411-19MSTR251205P00330000
325.00 P138.69-2.28%14111-20MSTR251205P00325000
320.00 P142.00+27.35%15341511-20MSTR251205P00320000
315.00 P139.72+35.52%2111-20MSTR251205P00315000
310.00 P131.63+4.55%1582411-20MSTR251205P00310000
305.00 P93.47-17.20%2450111-18MSTR251205P00305000
300.00 P122.40+3.07%15411211-20MSTR251205P00300000
295.00 P84.07-14.61%418211-18MSTR251205P00295000
290.00 P113.35+9.63%15427611-20MSTR251205P00290000
285.00 P98.79-1.32%332211-20MSTR251205P00285000
280.00 P103.38+45.61%325411-20MSTR251205P00280000
275.00 P84.43-2.26%110711-20MSTR251205P00275000
270.00 P92.49+12.41%227511-20MSTR251205P00270000
265.00 P88.78+10.16%3342711-20MSTR251205P00265000
260.00 P83.39+7.95%1211111-20MSTR251205P00260000
255.00 P78.52+9.93%87611-20MSTR251205P00255000
250.00 P73.28+13.68%4531111-20MSTR251205P00250000
245.00 P68.69+42.90%167111-20MSTR251205P00245000
240.00 P61.39+7.55%556111-20MSTR251205P00240000
235.00 P56.57+6.84%389811-20MSTR251205P00235000
230.00 P54.04+21.44%9528611-20MSTR251205P00230000
227.50 P53.23+125.65%1611-20MSTR251205P00227500
225.00 P48.15+12.98%2017511-20MSTR251205P00225000
222.50 P48.23+78.43%101011-20MSTR251205P00222500
220.00 P44.99+17.47%4652611-20MSTR251205P00220000
217.50 P44.63+28.03%6911-20MSTR251205P00217500
215.00 P39.91+21.09%10045311-20MSTR251205P00215000
212.50 P35.65+15.45%12811-20MSTR251205P00212500
210.00 P36.20+16.32%7621511-20MSTR251205P00210000
207.50 P30.37+116.93%83011-19MSTR251205P00207500
205.00 P30.00+15.25%27540111-20MSTR251205P00205000
202.50 P30.54+30.51%51711-20MSTR251205P00202500
200.00 P28.08+31.77%31272511-20MSTR251205P00200000
197.50 P25.90+19.91%32711-20MSTR251205P00197500
195.00 P23.67+17.06%4825011-20MSTR251205P00195000
192.50 P23.27+32.22%125611-20MSTR251205P00192500
190.00 P20.30+31.82%3521,56711-20MSTR251205P00190000
187.50 P17.50+13.78%795111-20MSTR251205P00187500
185.00 P17.34+27.50%39695611-20MSTR251205P00185000
182.50 P16.20+25.00%9213811-20MSTR251205P00182500
180.00 P15.21+39.54%6051,92611-20MSTR251205P00180000
177.50 P00%0MSTR251205P00177500
175.00 P12.33+35.79%83448011-20MSTR251205P00175000
172.50 P00%0MSTR251205P00172500
170.00 P10.60+40.77%8623,39711-20MSTR251205P00170000
167.50 P00%0MSTR251205P00167500
165.00 P8.54+38.64%9341,37011-20MSTR251205P00165000
162.50 P00%0MSTR251205P00162500
160.00 P7.20+42.01%6614,11711-20MSTR251205P00160000
155.00 P6.00+43.20%6902,10711-20MSTR251205P00155000
150.00 P4.80+36.75%1,9574,53811-20MSTR251205P00150000
145.00 P4.17+34.52%6131,57511-20MSTR251205P00145000
140.00 P3.44+42.15%8291,68911-20MSTR251205P00140000
135.00 P2.76+27.19%933,11811-20MSTR251205P00135000
130.00 P2.35+45.06%54236211-20MSTR251205P00130000
125.00 P2.02+55.38%35342511-20MSTR251205P00125000
120.00 P1.45+35.51%2,4012,36511-20MSTR251205P00120000
115.00 P1.31+29.70%76577711-20MSTR251205P00115000
110.00 P1.02+5.15%4721,10311-20MSTR251205P00110000
105.00 P0.85+46.55%1,2902,24111-20MSTR251205P00105000


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