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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41837,36624,6284,910


MSTR Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Feb 20, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


MSTR Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.30-3.23%687711-20MSTR260220C00910000
900 C0.24-60.66%1327711-20MSTR260220C00900000
890 C0.58-58.57%27111-18MSTR260220C00890000
880 C0.80-20.00%327611-14MSTR260220C00880000
870 C0.60-47.83%122411-18MSTR260220C00870000
860 C0.61-88.27%226111-18MSTR260220C00860000
850 C0.60-52.76%14611-18MSTR260220C00850000
840 C0.67-71.12%1711-14MSTR260220C00840000
830 C0.63-87.55%327211-18MSTR260220C00830000
820 C1.10-21.99%22111-14MSTR260220C00820000
810 C0.63-10.00%624911-18MSTR260220C00810000
800 C0.32-50.77%16762511-19MSTR260220C00800000
790 C0.40-39.39%115411-20MSTR260220C00790000
780 C0.65-32.29%114111-18MSTR260220C00780000
770 C5.35-15.08%124210-08MSTR260220C00770000
760 C0.28-72.82%111411-20MSTR260220C00760000
750 C0.32-46.67%1071211-19MSTR260220C00750000
740 C5.67-16.00%127310-08MSTR260220C00740000
730 C6.65-16.98%193110-07MSTR260220C00730000
720 C1.50-12.79%715011-12MSTR260220C00720000
710 C0.50-36.71%15211-20MSTR260220C00710000
700 C0.43-48.81%256911-20MSTR260220C00700000
690 C0.94-14.55%195111-14MSTR260220C00690000
680 C1.67-10.70%239911-07MSTR260220C00680000
670 C0.95-72.86%214211-18MSTR260220C00670000
660 C2.32-4.53%15111-10MSTR260220C00660000
650 C0.67-32.32%427211-19MSTR260220C00650000
640 C0.81-53.71%275011-17MSTR260220C00640000
630 C0.56-37.78%7733911-19MSTR260220C00630000
620 C0.50-30.56%13311-20MSTR260220C00620000
610 C1.09-12.80%29211-18MSTR260220C00610000
600 C0.56+27.27%235911-20MSTR260220C00600000
590 C0.63-68.02%406511-19MSTR260220C00590000
580 C0.50-21.88%48611-20MSTR260220C00580000
570 C0.65-39.25%311211-20MSTR260220C00570000
560 C0.85-26.09%38211-19MSTR260220C00560000
550 C0.55-11.29%10826311-20MSTR260220C00550000
540 C0.59-6.35%1219711-20MSTR260220C00540000
530 C1.91-32.03%111611-13MSTR260220C00530000
520 C0.79-3.66%61,44711-20MSTR260220C00520000
510 C0.68-50.00%9312311-20MSTR260220C00510000
500 C0.94+16.05%1881211-20MSTR260220C00500000
490 C0.90-16.67%18611-20MSTR260220C00490000
480 C0.90-18.18%718911-20MSTR260220C00480000
470 C0.90-32.33%3332711-20MSTR260220C00470000
460 C1.18-11.28%71,35111-20MSTR260220C00460000
450 C1.15-23.84%93,71111-20MSTR260220C00450000
440 C1.23-24.07%11,77411-20MSTR260220C00440000
430 C1.31-28.80%123811-20MSTR260220C00430000
420 C1.38-27.37%838311-20MSTR260220C00420000
410 C1.53-8.38%982311-20MSTR260220C00410000
400 C1.59-15.87%2581,50111-20MSTR260220C00400000
390 C1.76-14.15%151,82411-20MSTR260220C00390000
380 C2.05-22.05%935411-20MSTR260220C00380000
370 C2.22-21.00%350711-20MSTR260220C00370000
360 C2.30-19.30%5071911-20MSTR260220C00360000
350 C2.56-18.73%1781,92811-20MSTR260220C00350000
340 C3.00-20.00%3055711-20MSTR260220C00340000
330 C3.25-18.75%2865611-20MSTR260220C00330000
320 C4.00-11.70%6240411-20MSTR260220C00320000
310 C4.20-15.15%4362711-20MSTR260220C00310000
300 C4.85-14.91%3062,23711-20MSTR260220C00300000
290 C5.50-18.76%18975111-20MSTR260220C00290000
280 C6.25-16.67%13073811-20MSTR260220C00280000
270 C7.18-15.53%23159111-20MSTR260220C00270000
260 C8.35-15.49%5532611-20MSTR260220C00260000
250 C9.73-18.44%2721,13911-20MSTR260220C00250000
240 C11.50-20.58%5962011-20MSTR260220C00240000
230 C13.69-17.78%7227611-20MSTR260220C00230000
220 C15.89-20.95%16929411-20MSTR260220C00220000
210 C18.76-18.43%7526111-20MSTR260220C00210000
200 C21.90-16.70%1211,04411-20MSTR260220C00200000
195 C22.15-19.01%6610711-20MSTR260220C00195000
190 C25.58-14.45%12213311-20MSTR260220C00190000
185 C28.25-14.16%1006011-20MSTR260220C00185000
180 C30.25-11.70%10413411-20MSTR260220C00180000
175 C32.33-10.81%466111-20MSTR260220C00175000
170 C35.00-11.39%154511-20MSTR260220C00170000
165 C37.98-9.70%12211-20MSTR260220C00165000
160 C40.60-13.06%810311-20MSTR260220C00160000
155 C41.99-36.14%1611-20MSTR260220C00155000
150 C43.00-17.42%92311-20MSTR260220C00150000
145 C48.60-22.97%1311-20MSTR260220C00145000
140 C53.36-8.55%121411-20MSTR260220C00140000
135 C56.25-12.53%1211-20MSTR260220C00135000
130 C56.10-15.58%21211-20MSTR260220C00130000
125 C63.220%1111-20MSTR260220C00125000
120 C97.52+13.83%24311-18MSTR260220C00120000
115 C102.350%2111-18MSTR260220C00115000
110 C83.270%4311-19MSTR260220C00110000
105 C89.200%1111-20MSTR260220C00105000
100 C82.26-20.14%11711-20MSTR260220C00100000
90 C195.12-4.18%4410-29MSTR260220C00090000
85 C00%0MSTR260220C00085000
80 C113.500%2111-17MSTR260220C00080000
70 C109.00-50.92%1111-20MSTR260220C00070000
60 C00%0MSTR260220C00060000
50 C223.73-7.17%211610-31MSTR260220C00050000
Puts
StrikePriceChangeVolOILastContract Name
910 P00%0MSTR260220P00910000
900 P542.02-4.33%3308-22MSTR260220P00900000
890 P00%0MSTR260220P00890000
880 P00%0MSTR260220P00880000
870 P00%0MSTR260220P00870000
860 P00%0MSTR260220P00860000
850 P00%0MSTR260220P00850000
840 P00%0MSTR260220P00840000
830 P00%0MSTR260220P00830000
820 P00%0MSTR260220P00820000
810 P00%0MSTR260220P00810000
800 P00%0MSTR260220P00800000
790 P00%0MSTR260220P00790000
780 P00%0MSTR260220P00780000
770 P00%0MSTR260220P00770000
760 P00%0MSTR260220P00760000
750 P347.900%2107-25MSTR260220P00750000
740 P00%0MSTR260220P00740000
730 P00%0MSTR260220P00730000
720 P307.100%2007-23MSTR260220P00720000
710 P00%0MSTR260220P00710000
700 P365.27+27.56%1108-19MSTR260220P00700000
690 P00%0MSTR260220P00690000
680 P423.60+29.51%61110-30MSTR260220P00680000
670 P430.60+2.40%2111-06MSTR260220P00670000
660 P432.05+2.76%2111-07MSTR260220P00660000
650 P418.00-0.83%1211-12MSTR260220P00650000
640 P406.75+3.76%2111-12MSTR260220P00640000
630 P397.50+71.03%1211-12MSTR260220P00630000
620 P386.28+16.54%2211-07MSTR260220P00620000
610 P00%0MSTR260220P00610000
600 P360.17+15.54%7711-07MSTR260220P00600000
590 P00%0MSTR260220P00590000
580 P277.100%2110-21MSTR260220P00580000
570 P00%0MSTR260220P00570000
560 P224.900%2109-19MSTR260220P00560000
550 P233.49+14.99%11710-10MSTR260220P00550000
540 P186.26-1.77%2208-18MSTR260220P00540000
530 P227.490%2210-14MSTR260220P00530000
520 P277.15+8.59%11311-07MSTR260220P00520000
510 P183.85+36.54%1109-23MSTR260220P00510000
500 P199.75+7.08%22110-21MSTR260220P00500000
490 P198.70+4.89%1110-15MSTR260220P00490000
480 P152.75+51.09%81009-19MSTR260220P00480000
470 P261.00+64.02%83211-18MSTR260220P00470000
460 P198.52+10.94%2410-30MSTR260220P00460000
450 P264.16+8.86%14411-19MSTR260220P00450000
440 P264.33+3.08%12711-20MSTR260220P00440000
430 P256.46+14.88%118411-20MSTR260220P00430000
420 P234.59+17.47%117511-20MSTR260220P00420000
410 P227.21+10.26%322611-19MSTR260220P00410000
400 P223.53+2.54%8841411-20MSTR260220P00400000
390 P213.30+3.23%431311-20MSTR260220P00390000
380 P202.44+4.20%71,15611-20MSTR260220P00380000
370 P170.04-3.11%161,30111-18MSTR260220P00370000
360 P182.91+3.88%323811-20MSTR260220P00360000
350 P174.19+5.03%1701,03911-20MSTR260220P00350000
340 P161.70+3.63%2062,07911-20MSTR260220P00340000
330 P152.65+3.91%11742511-20MSTR260220P00330000
320 P143.05+6.17%1161,94211-20MSTR260220P00320000
310 P134.16+6.06%6634811-20MSTR260220P00310000
300 P125.55+5.90%5963311-20MSTR260220P00300000
290 P116.24+5.67%1001,25411-20MSTR260220P00290000
280 P106.73+6.42%801,45511-20MSTR260220P00280000
270 P98.62+8.01%295811-20MSTR260220P00270000
260 P88.75+6.86%1445611-20MSTR260220P00260000
250 P80.00+5.26%141,81511-20MSTR260220P00250000
240 P72.05+8.18%141,04011-20MSTR260220P00240000
230 P63.10+5.10%2467711-20MSTR260220P00230000
220 P56.41+9.64%391,39611-20MSTR260220P00220000
210 P51.65+11.80%5366011-20MSTR260220P00210000
200 P41.08+3.61%1781,64611-20MSTR260220P00200000
195 P40.27+12.83%7332111-20MSTR260220P00195000
190 P35.49+8.97%2401,06111-20MSTR260220P00190000
185 P33.45+12.82%18522011-20MSTR260220P00185000
180 P30.45+11.38%23275611-20MSTR260220P00180000
175 P28.75+16.35%37123211-20MSTR260220P00175000
170 P25.97+11.22%24029211-20MSTR260220P00170000
165 P22.77+7.91%9711611-20MSTR260220P00165000
160 P21.67+14.53%5632711-20MSTR260220P00160000
155 P18.90+5.00%3212511-20MSTR260220P00155000
150 P17.24+6.75%15421011-20MSTR260220P00150000
145 P15.65+17.14%6132411-20MSTR260220P00145000
140 P13.70+5.38%9662211-20MSTR260220P00140000
135 P12.48+10.44%243911-20MSTR260220P00135000
130 P11.05+9.08%6819311-20MSTR260220P00130000
125 P9.66+6.39%232711-20MSTR260220P00125000
120 P9.20+15.29%7921311-20MSTR260220P00120000
115 P7.80+6.85%142211-20MSTR260220P00115000
110 P6.90+13.11%2513511-20MSTR260220P00110000
105 P6.50+17.75%23111-20MSTR260220P00105000
100 P5.35+11.23%10157211-20MSTR260220P00100000
90 P4.40+14.29%4713411-20MSTR260220P00090000
85 P3.69+25.08%333511-20MSTR260220P00085000
80 P3.13+5.74%47463311-20MSTR260220P00080000
70 P2.15+5.39%915111-20MSTR260220P00070000
60 P1.65+19.57%316611-20MSTR260220P00060000
50 P1.05+10.53%6754311-20MSTR260220P00050000


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