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 Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14215,67013,5104,334


MSTR Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Apr 17, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


MSTR Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C1.42-38.26%311811-20MSTR260417C00600000
590 C2.63-34.58%11511-14MSTR260417C00590000
580 C3.34-36.02%12411-13MSTR260417C00580000
570 C1.75-64.21%13711-20MSTR260417C00570000
560 C6.65+4.89%242511-05MSTR260417C00560000
550 C2.01-26.64%142711-20MSTR260417C00550000
540 C2.29-11.58%61,02811-19MSTR260417C00540000
520 C2.60-24.64%114311-19MSTR260417C00520000
500 C2.16-13.60%2527811-20MSTR260417C00500000
495 C2.36-13.87%1025811-20MSTR260417C00495000
490 C5.39-19.31%18311-12MSTR260417C00490000
485 C2.93-20.38%39411-19MSTR260417C00485000
480 C3.95-28.18%16611-14MSTR260417C00480000
475 C2.60-5.80%114811-20MSTR260417C00475000
470 C2.56-65.82%27111-20MSTR260417C00470000
465 C2.95-56.30%29811-19MSTR260417C00465000
460 C2.77-8.58%410011-20MSTR260417C00460000
455 C3.12-60.00%29211-19MSTR260417C00455000
450 C2.85-12.31%773711-20MSTR260417C00450000
445 C3.00-33.33%110811-20MSTR260417C00445000
440 C3.10-40.61%19311-20MSTR260417C00440000
435 C5.20-30.01%425111-14MSTR260417C00435000
430 C4.50-10.89%13411-17MSTR260417C00430000
425 C3.29-22.59%378911-20MSTR260417C00425000
420 C3.50-23.41%121611-20MSTR260417C00420000
415 C5.30-2.75%17411-19MSTR260417C00415000
410 C3.75-20.04%15911-20MSTR260417C00410000
405 C11.20+0.18%19111-10MSTR260417C00405000
400 C3.95-12.22%2655711-20MSTR260417C00400000
395 C6.00-34.99%18111-17MSTR260417C00395000
390 C4.35-19.44%5210711-20MSTR260417C00390000
385 C4.79-35.70%15011-20MSTR260417C00385000
380 C4.60-25.81%48311-20MSTR260417C00380000
375 C5.30-14.52%112611-20MSTR260417C00375000
370 C5.15-11.97%418711-20MSTR260417C00370000
365 C5.30-15.87%18211-20MSTR260417C00365000
360 C5.85-8.59%81,08611-20MSTR260417C00360000
355 C6.20-8.82%212811-20MSTR260417C00355000
350 C6.00-14.65%15126411-20MSTR260417C00350000
345 C8.20-21.90%45311-19MSTR260417C00345000
340 C7.00-7.89%323911-20MSTR260417C00340000
335 C6.70-18.79%1511811-20MSTR260417C00335000
330 C7.40-10.84%531011-20MSTR260417C00330000
325 C9.05-17.35%2227511-19MSTR260417C00325000
320 C7.52-20.68%223711-20MSTR260417C00320000
315 C7.75-20.10%69611-20MSTR260417C00315000
310 C8.00-21.80%423411-20MSTR260417C00310000
305 C10.00-5.39%713811-20MSTR260417C00305000
300 C9.50-10.38%1261,85511-20MSTR260417C00300000
295 C9.75-20.73%511211-20MSTR260417C00295000
290 C10.50-15.12%312711-20MSTR260417C00290000
280 C12.20-12.86%2415111-20MSTR260417C00280000
270 C13.03-17.27%427911-20MSTR260417C00270000
260 C14.31-15.87%5320911-20MSTR260417C00260000
250 C16.70-10.93%6332711-20MSTR260417C00250000
240 C18.40-10.46%339111-20MSTR260417C00240000
230 C20.65-15.37%2737411-20MSTR260417C00230000
220 C24.00-11.11%7115611-20MSTR260417C00220000
210 C27.28-8.73%391,64811-20MSTR260417C00210000
200 C29.51-12.09%8716811-20MSTR260417C00200000
195 C31.30-14.48%244911-20MSTR260417C00195000
190 C33.50-12.26%65211-20MSTR260417C00190000
185 C36.00-10.78%182711-20MSTR260417C00185000
180 C37.41-9.86%82011-20MSTR260417C00180000
175 C40.00-9.87%111711-20MSTR260417C00175000
170 C40.12-15.77%2811-20MSTR260417C00170000
165 C43.35-12.58%5911-20MSTR260417C00165000
160 C55.00+3.38%11011-20MSTR260417C00160000
155 C47.25-13.41%2611-20MSTR260417C00155000
150 C52.50-10.15%34411-20MSTR260417C00150000
145 C75.35-27.20%22111-18MSTR260417C00145000
140 C66.01-38.62%22311-19MSTR260417C00140000
135 C65.12-43.67%11111-20MSTR260417C00135000
130 C00%0MSTR260417C00130000
125 C69.000%2211-20MSTR260417C00125000
120 C73.83-14.08%3311-20MSTR260417C00120000
115 C00%0MSTR260417C00115000
110 C86.350%2111-19MSTR260417C00110000
105 C00%0MSTR260417C00105000
100 C00%0MSTR260417C00100000
95 C00%0MSTR260417C00095000
90 C94.60-7.88%1111-20MSTR260417C00090000
85 C97.470%2111-20MSTR260417C00085000
80 C00%0MSTR260417C00080000
75 C00%0MSTR260417C00075000
70 C00%0MSTR260417C00070000
65 C120.400%2211-20MSTR260417C00065000
60 C00%0MSTR260417C00060000
55 C00%0MSTR260417C00055000
50 C00%0MSTR260417C00050000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0MSTR260417P00600000
590 P00%0MSTR260417P00590000
580 P00%0MSTR260417P00580000
570 P00%0MSTR260417P00570000
560 P00%0MSTR260417P00560000
550 P329.210%4411-07MSTR260417P00550000
540 P301.850%1111-07MSTR260417P00540000
520 P281.18+37.33%1511-10MSTR260417P00520000
500 P263.87+24.64%1111-06MSTR260417P00500000
495 P00%0MSTR260417P00495000
490 P00%0MSTR260417P00490000
485 P00%0MSTR260417P00485000
480 P147.930%2008-15MSTR260417P00480000
475 P270.90+62.93%1111-14MSTR260417P00475000
470 P220.45+23.27%9111-04MSTR260417P00470000
465 P00%0MSTR260417P00465000
460 P131.690%2110-06MSTR260417P00460000
455 P260.00+12.51%3311-14MSTR260417P00455000
450 P226.30-1.60%5411-12MSTR260417P00450000
445 P00%0MSTR260417P00445000
440 P215.200%2111-12MSTR260417P00440000
435 P00%0MSTR260417P00435000
430 P232.80+13.34%85911-17MSTR260417P00430000
425 P247.85+9.80%22211-20MSTR260417P00425000
420 P220.08+8.36%12023311-18MSTR260417P00420000
415 P237.63+8.30%2111-20MSTR260417P00415000
410 P232.89+3.57%216611-20MSTR260417P00410000
405 P228.15+13.47%167011-20MSTR260417P00405000
400 P228.83+5.35%2720711-20MSTR260417P00400000
395 P154.12+86.93%10010211-05MSTR260417P00395000
390 P194.72+5.52%119211-17MSTR260417P00390000
385 P76.05-14.29%2209-18MSTR260417P00385000
380 P202.45+12.74%5220711-20MSTR260417P00380000
375 P201.69+8.95%503311-20MSTR260417P00375000
370 P195.28+8.26%15033911-20MSTR260417P00370000
365 P190.10+8.98%363011-20MSTR260417P00365000
360 P184.88+15.46%15222211-20MSTR260417P00360000
355 P180.45+15.97%1423011-20MSTR260417P00355000
350 P174.92+8.59%19129211-20MSTR260417P00350000
345 P145.02-6.14%12011-18MSTR260417P00345000
340 P163.38+16.34%10718611-20MSTR260417P00340000
335 P164.35+13.86%53511-20MSTR260417P00335000
330 P154.58+4.22%5225211-20MSTR260417P00330000
325 P132.53+8.61%22011-14MSTR260417P00325000
320 P145.96+5.41%5050711-20MSTR260417P00320000
315 P136.54+20.79%12411-19MSTR260417P00315000
310 P136.58+4.07%7354711-20MSTR260417P00310000
305 P133.95+12.23%1016511-20MSTR260417P00305000
300 P128.36+24.09%5446011-20MSTR260417P00300000
295 P122.85+10.91%232611-20MSTR260417P00295000
290 P117.25+2.93%10313711-20MSTR260417P00290000
280 P110.59+3.18%5048611-20MSTR260417P00280000
270 P105.09+8.43%325511-20MSTR260417P00270000
260 P96.56+8.92%440211-20MSTR260417P00260000
250 P85.53+6.70%673411-20MSTR260417P00250000
240 P78.99+11.57%145711-20MSTR260417P00240000
230 P68.95+5.35%6771511-20MSTR260417P00230000
220 P65.70+20.62%335211-20MSTR260417P00220000
210 P55.30+9.66%371,71111-20MSTR260417P00210000
200 P48.50+7.18%3577411-20MSTR260417P00200000
195 P45.80+7.23%2318511-20MSTR260417P00195000
190 P42.35+6.14%2328411-20MSTR260417P00190000
185 P39.30+8.89%271,04711-20MSTR260417P00185000
180 P36.60+10.91%3142111-20MSTR260417P00180000
175 P33.75+3.75%3957911-20MSTR260417P00175000
170 P31.53+12.81%3015111-20MSTR260417P00170000
165 P29.19+4.44%351,44111-20MSTR260417P00165000
160 P26.65+8.91%2597011-20MSTR260417P00160000
155 P25.31+14.01%1821111-20MSTR260417P00155000
150 P23.98+11.79%2820411-20MSTR260417P00150000
145 P22.04+12.85%4018911-20MSTR260417P00145000
140 P19.00+8.70%5814211-20MSTR260417P00140000
135 P17.50+11.11%7313211-20MSTR260417P00135000
130 P16.40+15.49%334711-20MSTR260417P00130000
125 P14.68+14.69%859411-20MSTR260417P00125000
120 P12.85+8.81%1354111-20MSTR260417P00120000
115 P11.91+49.81%1511-20MSTR260417P00115000
110 P10.00+1.01%1311-20MSTR260417P00110000
105 P9.64+12.62%6411-20MSTR260417P00105000
100 P8.04+6.49%454811-20MSTR260417P00100000
95 P7.770%10611-20MSTR260417P00095000
90 P7.000%2211-20MSTR260417P00090000
85 P6.05+13.08%25311-20MSTR260417P00085000
80 P3.70+1.37%4711-17MSTR260417P00080000
75 P3.38+3.68%13211-19MSTR260417P00075000
70 P2.880%151011-17MSTR260417P00070000
65 P00%0MSTR260417P00065000
60 P2.440%5511-19MSTR260417P00060000
55 P00%0MSTR260417P00055000
50 P2.12+9.84%33711-20MSTR260417P00050000


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