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 Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
787,1191,459873


MSTR Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 2, 2026 Exp. - Max Pain @ $205.00

Puts
Calls


MSTR Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.36-10.00%413511-20MSTR260102C00450000
445 C0.40-38.46%14911-19MSTR260102C00445000
440 C0.39-27.78%411511-20MSTR260102C00440000
435 C0.74+32.14%22311-18MSTR260102C00435000
430 C0.550%14711-17MSTR260102C00430000
425 C0.75+36.36%147911-18MSTR260102C00425000
420 C0.63+12.50%27711-19MSTR260102C00420000
415 C0.48+6.67%3611-19MSTR260102C00415000
410 C0.650%381911-17MSTR260102C00410000
405 C0.42-35.38%27811-20MSTR260102C00405000
400 C0.50-3.85%2248011-20MSTR260102C00400000
395 C0.720%2111-17MSTR260102C00395000
390 C0.99+20.73%414311-18MSTR260102C00390000
385 C00%0MSTR260102C00385000
380 C0.55-38.20%2411-20MSTR260102C00380000
375 C0.51-55.26%196811-20MSTR260102C00375000
370 C0.67-42.74%1211-20MSTR260102C00370000
365 C1.05-11.02%101011-17MSTR260102C00365000
360 C0.65-53.90%3311-19MSTR260102C00360000
355 C0.68-41.38%164611-20MSTR260102C00355000
350 C0.68-20.00%114811-20MSTR260102C00350000
345 C0.74-21.28%75111-20MSTR260102C00345000
340 C0.77-18.09%14811-20MSTR260102C00340000
335 C1.85+3.93%61911-18MSTR260102C00335000
330 C0.92-16.36%72211-20MSTR260102C00330000
325 C0.87-28.10%13511-20MSTR260102C00325000
320 C1.01-22.90%199211-20MSTR260102C00320000
315 C1.08-21.17%127011-20MSTR260102C00315000
310 C1.08-32.50%36611-20MSTR260102C00310000
305 C1.21-26.67%75511-20MSTR260102C00305000
300 C1.29-23.67%11127311-20MSTR260102C00300000
295 C1.32-29.79%44111-20MSTR260102C00295000
290 C1.60-20.40%393911-20MSTR260102C00290000
285 C1.54-30.00%121911-20MSTR260102C00285000
280 C1.81-23.31%15921511-20MSTR260102C00280000
275 C2.10-20.75%1137511-20MSTR260102C00275000
270 C2.22-26.00%15316811-20MSTR260102C00270000
265 C2.30-34.29%138611-20MSTR260102C00265000
260 C2.68-27.96%1911111-20MSTR260102C00260000
255 C3.07-22.47%81711-20MSTR260102C00255000
250 C3.35-28.72%4061,70511-20MSTR260102C00250000
245 C3.90-23.53%273311-20MSTR260102C00245000
240 C4.35-25.00%891,42311-20MSTR260102C00240000
235 C4.98-33.60%304311-20MSTR260102C00235000
230 C5.60-27.46%755611-20MSTR260102C00230000
225 C6.80-18.56%6210711-20MSTR260102C00225000
220 C7.38-26.57%14418411-20MSTR260102C00220000
215 C8.54-22.08%218211-20MSTR260102C00215000
210 C9.77-19.92%5822011-20MSTR260102C00210000
205 C10.65-23.66%254311-20MSTR260102C00205000
200 C12.21-21.33%10112911-20MSTR260102C00200000
195 C14.40-17.71%208911-20MSTR260102C00195000
190 C17.00-15.00%965111-20MSTR260102C00190000
185 C17.72-20.18%574711-20MSTR260102C00185000
180 C20.30-18.80%10812711-20MSTR260102C00180000
175 C23.00-50.00%412511-20MSTR260102C00175000
170 C25.02-23.79%51211-20MSTR260102C00170000
165 C40.00+5.26%345011-19MSTR260102C00165000
160 C32.17-43.91%1311-20MSTR260102C00160000
155 C34.20-19.38%1611-20MSTR260102C00155000
150 C38.50-42.28%3311-20MSTR260102C00150000
145 C43.300%3211-20MSTR260102C00145000
140 C45.000%1111-20MSTR260102C00140000
135 C00%0MSTR260102C00135000
130 C00%0MSTR260102C00130000
125 C00%0MSTR260102C00125000
120 C60.950%2011-20MSTR260102C00120000
115 C00%0MSTR260102C00115000
110 C70.150%2111-20MSTR260102C00110000
105 C00%0MSTR260102C00105000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0MSTR260102P00450000
445 P00%0MSTR260102P00445000
440 P00%0MSTR260102P00440000
435 P00%0MSTR260102P00435000
430 P00%0MSTR260102P00430000
425 P00%0MSTR260102P00425000
420 P00%0MSTR260102P00420000
415 P00%0MSTR260102P00415000
410 P00%0MSTR260102P00410000
405 P00%0MSTR260102P00405000
400 P187.510%1111-18MSTR260102P00400000
395 P00%0MSTR260102P00395000
390 P202.61+14.05%1111-20MSTR260102P00390000
385 P00%0MSTR260102P00385000
380 P204.500%2011-20MSTR260102P00380000
375 P00%0MSTR260102P00375000
370 P00%0MSTR260102P00370000
365 P00%0MSTR260102P00365000
360 P166.170%1111-17MSTR260102P00360000
355 P00%0MSTR260102P00355000
350 P163.73+7.43%3311-20MSTR260102P00350000
345 P140.810%1111-14MSTR260102P00345000
340 P164.60+6.08%3511-20MSTR260102P00340000
335 P00%0MSTR260102P00335000
330 P154.20+29.94%2111-20MSTR260102P00330000
325 P136.070%2211-19MSTR260102P00325000
320 P141.45+6.80%1511-20MSTR260102P00320000
315 P133.02+11.32%151511-19MSTR260102P00315000
310 P116.850%2211-19MSTR260102P00310000
305 P125.84+32.67%92011-20MSTR260102P00305000
300 P113.65+24.02%1611-19MSTR260102P00300000
295 P119.43+7.22%1311-20MSTR260102P00295000
290 P103.51-2.04%1211-20MSTR260102P00290000
285 P110.26+43.66%1511-20MSTR260102P00285000
280 P98.70+9.57%1611-19MSTR260102P00280000
275 P98.26+46.22%2211-20MSTR260102P00275000
270 P87.64+38.02%1611-19MSTR260102P00270000
265 P88.68+29.67%2311-20MSTR260102P00265000
260 P85.98+8.22%62711-20MSTR260102P00260000
255 P80.70+5.48%83011-20MSTR260102P00255000
250 P76.12+10.53%10012211-20MSTR260102P00250000
245 P51.05+1.01%141511-19MSTR260102P00245000
240 P67.03+15.41%10014511-20MSTR260102P00240000
235 P66.10+52.16%1411-20MSTR260102P00235000
230 P50.41+41.01%92711-19MSTR260102P00230000
225 P53.15+42.38%182411-20MSTR260102P00225000
220 P50.10+25.44%125711-20MSTR260102P00220000
215 P43.90+9.20%31811-20MSTR260102P00215000
210 P41.96+11.36%52911-20MSTR260102P00210000
205 P37.50+11.28%113911-20MSTR260102P00205000
200 P33.75+8.87%3418511-20MSTR260102P00200000
195 P30.10+11.48%415911-20MSTR260102P00195000
190 P27.76+13.26%714611-20MSTR260102P00190000
185 P24.36+10.78%65011-20MSTR260102P00185000
180 P21.20+8.00%12916111-20MSTR260102P00180000
175 P19.65+14.31%31313111-20MSTR260102P00175000
170 P16.92+11.90%12115211-20MSTR260102P00170000
165 P14.54+8.51%268111-20MSTR260102P00165000
160 P13.20+15.79%284011-20MSTR260102P00160000
155 P11.67+19.69%353411-20MSTR260102P00155000
150 P10.33+15.03%22123911-20MSTR260102P00150000
145 P8.95+12.86%753411-20MSTR260102P00145000
140 P7.82+10.14%435311-20MSTR260102P00140000
135 P6.65+16.06%81311-20MSTR260102P00135000
130 P5.80+18.37%13012011-20MSTR260102P00130000
125 P5.45+30.70%403311-20MSTR260102P00125000
120 P4.49+15.13%501711-20MSTR260102P00120000
115 P3.90+14.71%6811-20MSTR260102P00115000
110 P3.35+14.73%2811-20MSTR260102P00110000
105 P2.78+13.47%174111-20MSTR260102P00105000


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