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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,81679,87634,56930,041


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

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

Puts
Calls

MSTR Mar 20, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


MSTR Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.27-12.90%5401,72311-20MSTR260320C00910000
900 C0.27-30.77%4242,46211-20MSTR260320C00900000
890 C1.80-14.29%177611-07MSTR260320C00890000
880 C0.45-71.52%1631711-20MSTR260320C00880000
870 C1.00-53.49%224711-14MSTR260320C00870000
860 C0.48-33.33%10563611-20MSTR260320C00860000
850 C0.30-70.00%215011-20MSTR260320C00850000
840 C4.50-41.86%102810-14MSTR260320C00840000
830 C2.10-44.88%24011-07MSTR260320C00830000
820 C0.46-56.60%212311-19MSTR260320C00820000
810 C0.47-56.07%119711-19MSTR260320C00810000
800 C0.35-31.37%2782411-20MSTR260320C00800000
790 C0.52-52.73%4643611-20MSTR260320C00790000
780 C0.50-83.92%909411-19MSTR260320C00780000
770 C0.51-68.13%33111-19MSTR260320C00770000
760 C2.00+30.72%69711-11MSTR260320C00760000
750 C0.60+17.65%465711-20MSTR260320C00750000
740 C0.51-85.63%49611-19MSTR260320C00740000
730 C0.57-57.14%306411-19MSTR260320C00730000
720 C0.59+11.32%14311-20MSTR260320C00720000
710 C0.87-62.01%118311-19MSTR260320C00710000
700 C0.39-38.10%5,3459,86611-20MSTR260320C00700000
690 C2.58-20.86%28611-07MSTR260320C00690000
680 C0.75-65.91%77811-19MSTR260320C00680000
670 C1.42-31.40%127011-14MSTR260320C00670000
660 C2.44-9.29%310511-11MSTR260320C00660000
650 C1.40+12.90%1741811-18MSTR260320C00650000
640 C1.65-37.74%1015911-18MSTR260320C00640000
630 C2.38-26.99%119111-12MSTR260320C00630000
620 C2.70-16.92%111811-12MSTR260320C00620000
610 C1.23-25.90%257511-19MSTR260320C00610000
600 C0.73-18.89%752,89811-20MSTR260320C00600000
590 C0.80-55.56%111911-20MSTR260320C00590000
580 C1.87-7.43%117011-17MSTR260320C00580000
570 C1.00-4.76%422111-20MSTR260320C00570000
560 C0.80-48.39%215,76611-20MSTR260320C00560000
550 C0.88-40.14%42,55411-20MSTR260320C00550000
540 C1.07-53.28%1955711-19MSTR260320C00540000
530 C2.24+3.70%240811-18MSTR260320C00530000
520 C1.09-33.13%1535111-20MSTR260320C00520000
510 C1.37-25.54%123011-20MSTR260320C00510000
500 C1.23-23.13%993,59411-20MSTR260320C00500000
490 C1.53-19.05%2226911-20MSTR260320C00490000
480 C1.65-6.78%1033111-20MSTR260320C00480000
470 C1.56-24.27%321311-20MSTR260320C00470000
460 C1.91-15.86%615,45611-20MSTR260320C00460000
450 C1.75-14.63%542,03011-20MSTR260320C00450000
440 C2.11-4.09%331611-20MSTR260320C00440000
430 C2.05-10.87%923811-20MSTR260320C00430000
420 C2.21-11.60%2945311-20MSTR260320C00420000
410 C2.40-17.24%21259911-20MSTR260320C00410000
400 C2.62-14.10%5284,59411-20MSTR260320C00400000
390 C3.15-13.70%772411-20MSTR260320C00390000
380 C3.35-6.94%10453811-20MSTR260320C00380000
370 C3.50-14.63%332,51711-20MSTR260320C00370000
360 C3.80-13.04%382,07311-20MSTR260320C00360000
350 C4.30-11.52%2504,53911-20MSTR260320C00350000
340 C4.54-15.93%1657611-20MSTR260320C00340000
330 C5.47-6.50%872,35311-20MSTR260320C00330000
320 C5.90-11.94%15174211-20MSTR260320C00320000
310 C6.46-12.70%1229411-20MSTR260320C00310000
300 C7.05-15.37%4704,11311-20MSTR260320C00300000
290 C7.99-11.22%5447611-20MSTR260320C00290000
280 C9.15-10.73%9874011-20MSTR260320C00280000
270 C10.18-15.87%1,0751,55211-20MSTR260320C00270000
260 C11.70-11.70%7043011-20MSTR260320C00260000
250 C13.20-14.84%32393611-20MSTR260320C00250000
240 C15.15-15.65%4860611-20MSTR260320C00240000
230 C17.55-14.39%13695211-20MSTR260320C00230000
220 C20.10-13.73%13036111-20MSTR260320C00220000
210 C23.40-7.18%1817011-20MSTR260320C00210000
200 C25.94-16.05%4762,58711-20MSTR260320C00200000
195 C27.08-13.34%118711-20MSTR260320C00195000
190 C29.65-11.12%3712311-20MSTR260320C00190000
185 C31.85-14.61%816811-20MSTR260320C00185000
180 C34.30-11.83%899111-20MSTR260320C00180000
175 C36.87-8.76%627111-20MSTR260320C00175000
170 C36.10-21.84%116811-20MSTR260320C00170000
165 C42.15-13.63%273611-20MSTR260320C00165000
160 C44.93-13.60%204111-20MSTR260320C00160000
155 C46.01-13.42%11811-20MSTR260320C00155000
150 C47.60-14.47%246011-20MSTR260320C00150000
145 C53.03-9.92%23611-20MSTR260320C00145000
140 C53.05-21.99%42011-20MSTR260320C00140000
135 C72.91-33.26%1611-17MSTR260320C00135000
130 C62.70-7.55%12311-20MSTR260320C00130000
125 C73.84-12.75%2711-20MSTR260320C00125000
120 C73.75-2.78%1411-20MSTR260320C00120000
115 C161.92-4.20%5510-30MSTR260320C00115000
110 C78.00-71.09%11111-20MSTR260320C00110000
105 C125.83-35.97%5911-12MSTR260320C00105000
100 C85.50-18.92%51711-20MSTR260320C00100000
95 C88.50-19.55%1111-20MSTR260320C00095000
90 C126.20+9.74%1811-18MSTR260320C00090000
85 C97.11-31.30%1711-20MSTR260320C00085000
80 C235.18+4.85%2010-13MSTR260320C00080000
75 C115.32-53.84%2211-19MSTR260320C00075000
70 C214.75-4.04%5510-29MSTR260320C00070000
65 C00%0MSTR260320C00065000
60 C279.82-14.75%2809-22MSTR260320C00060000
55 C345.000%2007-30MSTR260320C00055000
50 C142.70-30.03%13711-19MSTR260320C00050000
45 C134.53-32.34%110311-20MSTR260320C00045000
40 C00%0MSTR260320C00040000
35 C00%0MSTR260320C00035000
30 C373.100%101007-09MSTR260320C00030000
25 C214.00-22.11%3311-07MSTR260320C00025000
20 C00%0MSTR260320C00020000
15 C00%0MSTR260320C00015000
10 C00%0MSTR260320C00010000
5 C202.27-4.41%11,27111-14MSTR260320C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P621.820%3010-24MSTR260320P00910000
900 P607.77+7.28%1110-28MSTR260320P00900000
890 P00%0MSTR260320P00890000
880 P541.790%9008-21MSTR260320P00880000
870 P532.53+0.75%4508-21MSTR260320P00870000
860 P502.13-3.03%3308-22MSTR260320P00860000
850 P492.94-3.07%101008-22MSTR260320P00850000
840 P486.88+3.19%101208-22MSTR260320P00840000
830 P456.050%2107-01MSTR260320P00830000
820 P448.750%4106-13MSTR260320P00820000
810 P00%0MSTR260320P00810000
800 P405.940%2108-07MSTR260320P00800000
790 P00%0MSTR260320P00790000
780 P00%0MSTR260320P00780000
770 P405.20-2.63%201005-23MSTR260320P00770000
760 P00%0MSTR260320P00760000
750 P388.35+16.87%1108-15MSTR260320P00750000
740 P406.860%46010-07MSTR260320P00740000
730 P00%0MSTR260320P00730000
720 P00%0MSTR260320P00720000
710 P311.930%2207-28MSTR260320P00710000
700 P346.25+14.48%5610-06MSTR260320P00700000
690 P350.65+26.83%23110-07MSTR260320P00690000
680 P328.250%171710-06MSTR260320P00680000
670 P319.35-14.81%262610-06MSTR260320P00670000
660 P308.45-15.70%5510-06MSTR260320P00660000
650 P296.600%3210-06MSTR260320P00650000
640 P313.55+20.70%233410-07MSTR260320P00640000
630 P253.050%5506-27MSTR260320P00630000
620 P271.00-15.06%131310-06MSTR260320P00620000
610 P274.90+5.91%81910-07MSTR260320P00610000
600 P389.85+9.58%13011-13MSTR260320P00600000
590 P345.90+30.41%11811-06MSTR260320P00590000
580 P248.570%1108-21MSTR260320P00580000
570 P330.37+35.62%1411-07MSTR260320P00570000
560 P214.55-17.35%11610-03MSTR260320P00560000
550 P341.40+3.75%26311-13MSTR260320P00550000
540 P254.90+16.77%22710-16MSTR260320P00540000
530 P280.75+18.44%31711-04MSTR260320P00530000
520 P280.75+9.65%12611-10MSTR260320P00520000
510 P185.63+47.03%11808-21MSTR260320P00510000
500 P312.77+4.85%1311-19MSTR260320P00500000
490 P250.40+3.62%13211-10MSTR260320P00490000
480 P270.96+63.39%83811-18MSTR260320P00480000
470 P270.10+6.55%15311-14MSTR260320P00470000
460 P199.10+39.98%155711-03MSTR260320P00460000
450 P259.10+0.04%122711-19MSTR260320P00450000
440 P262.07+2.77%28311-20MSTR260320P00440000
430 P219.48+5.65%224211-18MSTR260320P00430000
420 P232.31+14.65%1431511-19MSTR260320P00420000
410 P231.34+1.67%4046111-20MSTR260320P00410000
400 P221.39+2.73%211,03211-20MSTR260320P00400000
390 P213.48+4.30%20064311-20MSTR260320P00390000
380 P203.09+7.77%2551,17211-20MSTR260320P00380000
370 P194.37+4.05%31999311-20MSTR260320P00370000
360 P182.67+6.02%3121,04711-20MSTR260320P00360000
350 P173.95+4.71%20978611-20MSTR260320P00350000
340 P162.16+3.06%18094811-20MSTR260320P00340000
330 P153.64+2.47%9847011-20MSTR260320P00330000
320 P144.23+2.75%731,16211-20MSTR260320P00320000
310 P135.08+5.20%861,25211-20MSTR260320P00310000
300 P127.05+4.22%12298511-20MSTR260320P00300000
290 P118.30+6.74%11980211-20MSTR260320P00290000
280 P108.70+4.76%1141,57511-20MSTR260320P00280000
270 P100.35+6.87%683211-20MSTR260320P00270000
260 P95.00+11.35%302,54511-20MSTR260320P00260000
250 P83.08+7.49%1211,64711-20MSTR260320P00250000
240 P74.08+3.97%1144111-20MSTR260320P00240000
230 P67.62+9.99%151,37611-20MSTR260320P00230000
220 P61.40+13.39%41,54111-20MSTR260320P00220000
210 P52.65+9.87%2285811-20MSTR260320P00210000
200 P46.25+11.99%584,91811-20MSTR260320P00200000
195 P43.30+8.39%4146311-20MSTR260320P00195000
190 P39.10+11.24%701,37311-20MSTR260320P00190000
185 P37.30+9.87%1738311-20MSTR260320P00185000
180 P34.05+10.80%2752,80411-20MSTR260320P00180000
175 P31.73+13.28%17061511-20MSTR260320P00175000
170 P29.03+5.56%7945811-20MSTR260320P00170000
165 P26.85+9.15%4325011-20MSTR260320P00165000
160 P25.02+8.45%362,07911-20MSTR260320P00160000
155 P24.46+18.68%5819511-20MSTR260320P00155000
150 P20.50+12.76%1793,48411-20MSTR260320P00150000
145 P18.75+15.74%2791211-20MSTR260320P00145000
140 P18.05+15.71%926711-20MSTR260320P00140000
135 P14.70+7.69%9960711-20MSTR260320P00135000
130 P13.55+7.80%3020011-20MSTR260320P00130000
125 P12.05+6.64%36289811-20MSTR260320P00125000
120 P10.90+9.88%9949011-20MSTR260320P00120000
115 P10.47+14.68%29411-20MSTR260320P00115000
110 P8.80+5.77%11729211-20MSTR260320P00110000
105 P7.81+6.26%5721411-20MSTR260320P00105000
100 P6.96+13.17%1,0223,13811-20MSTR260320P00100000
95 P6.41+39.35%113411-20MSTR260320P00095000
90 P5.05+21.69%3847311-20MSTR260320P00090000
85 P3.89-12.58%105811-20MSTR260320P00085000
80 P4.000.00%821911-20MSTR260320P00080000
75 P3.80+33.33%213411-20MSTR260320P00075000
70 P3.26+49.54%105411-20MSTR260320P00070000
65 P2.72+51.11%613,02411-20MSTR260320P00065000
60 P2.26+80.80%1319811-20MSTR260320P00060000
55 P1.90+32.87%114111-20MSTR260320P00055000
50 P1.62+12.50%176,30011-20MSTR260320P00050000
45 P1.25+12.61%120011-20MSTR260320P00045000
40 P1.00+9.89%82,39511-20MSTR260320P00040000
35 P0.65+30.00%45711-20MSTR260320P00035000
30 P0.32+23.08%511211-13MSTR260320P00030000
25 P0.40+11.11%139711-20MSTR260320P00025000
20 P0.230.00%98711-19MSTR260320P00020000
15 P0.18+38.46%32633611-19MSTR260320P00015000
10 P0.19+280.00%1911-19MSTR260320P00010000
5 P0.06+50.00%1552,23511-19MSTR260320P00005000


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