Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1618,2645,4592,209


MSTR May 15, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR May 15, 2026 Exp. - Max Pain @ $255.00

Puts
Calls


MSTR May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C1.65-13.16%928511-20MSTR260515C00650000
645 C2.11-26.74%114411-19MSTR260515C00645000
640 C1.89-11.27%3811-20MSTR260515C00640000
635 C2.17-34.44%12311-19MSTR260515C00635000
630 C7.40-0.40%12911-03MSTR260515C00630000
625 C7.50-59.22%2111-03MSTR260515C00625000
620 C3.49+6.73%14311-18MSTR260515C00620000
615 C7.84-31.83%141310-30MSTR260515C00615000
610 C5.62-7.26%2811-07MSTR260515C00610000
605 C4.68-28.88%64411-12MSTR260515C00605000
600 C2.00-31.03%625011-20MSTR260515C00600000
595 C3.55-84.40%1411-18MSTR260515C00595000
590 C2.98-54.08%51411-17MSTR260515C00590000
585 C00%0MSTR260515C00585000
580 C3.17-78.36%11111-17MSTR260515C00580000
575 C14.97-39.86%121510-14MSTR260515C00575000
570 C3.60-45.45%1411-17MSTR260515C00570000
565 C3.85-51.51%15011-18MSTR260515C00565000
560 C4.25-21.59%35011-18MSTR260515C00560000
555 C3.96-59.63%23311-14MSTR260515C00555000
550 C3.28-16.96%18411-19MSTR260515C00550000
545 C10.83-8.61%28210-30MSTR260515C00545000
540 C10.61-31.99%22211-03MSTR260515C00540000
535 C3.50-53.46%15911-19MSTR260515C00535000
530 C3.75-53.53%381311-17MSTR260515C00530000
525 C25.25-20.22%23910-07MSTR260515C00525000
520 C4.13-46.78%303111-17MSTR260515C00520000
515 C3.75-58.33%22411-19MSTR260515C00515000
510 C8.22-6.59%12611-10MSTR260515C00510000
505 C4.46-23.50%2211-17MSTR260515C00505000
500 C3.00-26.47%3813611-20MSTR260515C00500000
495 C4.90-44.44%31011-18MSTR260515C00495000
490 C7.15-35.29%12311-11MSTR260515C00490000
485 C5.47-33.29%31811-14MSTR260515C00485000
480 C13.42-14.36%161610-30MSTR260515C00480000
475 C3.65-38.86%22611-20MSTR260515C00475000
470 C3.70-36.75%4113911-20MSTR260515C00470000
465 C3.65-60.02%163011-20MSTR260515C00465000
460 C3.96-37.64%22611-20MSTR260515C00460000
455 C5.42-44.01%23811-17MSTR260515C00455000
450 C6.54+20.00%8214311-18MSTR260515C00450000
445 C4.69-24.84%21416511-19MSTR260515C00445000
440 C5.85-10.28%26311-19MSTR260515C00440000
435 C6.67-45.82%201211-14MSTR260515C00435000
430 C5.18-15.77%76611-19MSTR260515C00430000
425 C5.32-30.00%23411-19MSTR260515C00425000
420 C5.53-22.66%34211-19MSTR260515C00420000
415 C11.90-24.92%22211-11MSTR260515C00415000
410 C6.29-12.27%22811-19MSTR260515C00410000
405 C6.02-33.85%72911-19MSTR260515C00405000
400 C5.60-12.50%3625711-20MSTR260515C00400000
395 C8.00-41.65%11411-17MSTR260515C00395000
390 C5.90-37.37%15011-20MSTR260515C00390000
385 C6.31-35.28%467311-20MSTR260515C00385000
380 C5.95-30.00%37011-20MSTR260515C00380000
375 C6.60-32.38%37911-20MSTR260515C00375000
370 C6.85-23.89%110911-20MSTR260515C00370000
365 C8.48-26.07%16311-19MSTR260515C00365000
360 C8.82-27.11%126511-19MSTR260515C00360000
355 C7.44-10.90%25211-20MSTR260515C00355000
350 C7.79-12.37%429411-20MSTR260515C00350000
345 C8.21-13.58%514811-20MSTR260515C00345000
340 C9.06-8.02%120311-20MSTR260515C00340000
335 C8.40-15.83%134711-20MSTR260515C00335000
330 C9.51-7.31%216111-20MSTR260515C00330000
325 C9.34-12.71%213411-20MSTR260515C00325000
320 C9.91-11.20%8329211-20MSTR260515C00320000
315 C10.60-10.02%195711-20MSTR260515C00315000
310 C10.90-10.58%1510411-20MSTR260515C00310000
305 C11.45-15.31%610711-20MSTR260515C00305000
300 C11.90-11.85%6739911-20MSTR260515C00300000
295 C12.20-13.78%419011-20MSTR260515C00295000
290 C13.15-15.16%2610911-20MSTR260515C00290000
285 C13.37-15.16%6414111-20MSTR260515C00285000
280 C14.80-10.84%4812411-20MSTR260515C00280000
275 C15.05-14.49%229711-20MSTR260515C00275000
270 C15.00-19.79%4215411-20MSTR260515C00270000
265 C16.55-35.20%225011-20MSTR260515C00265000
260 C17.34-12.95%2211411-20MSTR260515C00260000
255 C18.50-11.44%71,06511-20MSTR260515C00255000
250 C19.50-13.83%1015511-20MSTR260515C00250000
245 C21.46-26.00%63411-20MSTR260515C00245000
240 C22.70-7.69%33511-20MSTR260515C00240000
235 C21.85-13.70%4211111-20MSTR260515C00235000
230 C24.73-12.61%3214111-20MSTR260515C00230000
225 C25.00-13.85%14611-20MSTR260515C00225000
220 C25.85-13.31%304011-20MSTR260515C00220000
215 C27.90-14.29%242011-20MSTR260515C00215000
210 C28.20-15.82%94611-20MSTR260515C00210000
205 C29.92-17.69%15711-20MSTR260515C00205000
200 C33.35-10.83%146811-20MSTR260515C00200000
195 C34.67-9.76%32411-20MSTR260515C00195000
190 C35.95-14.40%205311-20MSTR260515C00190000
185 C37.67-13.04%211911-20MSTR260515C00185000
180 C40.47-13.53%111911-20MSTR260515C00180000
175 C43.90-7.87%181711-20MSTR260515C00175000
170 C45.78-33.89%52911-20MSTR260515C00170000
165 C53.36-44.15%1211-19MSTR260515C00165000
160 C73.63+16.60%1811-18MSTR260515C00160000
155 C77.40-11.19%2511-13MSTR260515C00155000
150 C56.20-5.82%562111-20MSTR260515C00150000
145 C63.21-32.97%32411-19MSTR260515C00145000
140 C60.30-32.40%21111-20MSTR260515C00140000
135 C63.06-12.26%42711-20MSTR260515C00135000
130 C68.85-8.63%2311-20MSTR260515C00130000
125 C68.05-42.09%12011-20MSTR260515C00125000
120 C125.050%4111-11MSTR260515C00120000
115 C00%0MSTR260515C00115000
110 C00%0MSTR260515C00110000
105 C00%0MSTR260515C00105000
100 C96.50-20.91%14811-19MSTR260515C00100000
95 C00%0MSTR260515C00095000
90 C97.940%1111-20MSTR260515C00090000
85 C00%0MSTR260515C00085000
80 C00%0MSTR260515C00080000
75 C123.620%1111-17MSTR260515C00075000
70 C00%0MSTR260515C00070000
65 C00%0MSTR260515C00065000
60 C00%0MSTR260515C00060000
55 C00%0MSTR260515C00055000
50 C00%0MSTR260515C00050000
Puts
StrikePriceChangeVolOILastContract Name
650 P00%0MSTR260515P00650000
645 P00%0MSTR260515P00645000
640 P00%0MSTR260515P00640000
635 P00%0MSTR260515P00635000
630 P00%0MSTR260515P00630000
625 P00%0MSTR260515P00625000
620 P420.58+8.49%1111-14MSTR260515P00620000
615 P00%0MSTR260515P00615000
610 P00%0MSTR260515P00610000
605 P00%0MSTR260515P00605000
600 P360.62+2.85%212111-06MSTR260515P00600000
595 P00%0MSTR260515P00595000
590 P350.72+2.97%21111-06MSTR260515P00590000
585 P00%0MSTR260515P00585000
580 P00%0MSTR260515P00580000
575 P00%0MSTR260515P00575000
570 P00%0MSTR260515P00570000
565 P00%0MSTR260515P00565000
560 P00%0MSTR260515P00560000
555 P00%0MSTR260515P00555000
550 P00%0MSTR260515P00550000
545 P00%0MSTR260515P00545000
540 P00%0MSTR260515P00540000
535 P300.000%1111-10MSTR260515P00535000
530 P00%0MSTR260515P00530000
525 P00%0MSTR260515P00525000
520 P00%0MSTR260515P00520000
515 P00%0MSTR260515P00515000
510 P300.78-3.31%7711-18MSTR260515P00510000
505 P278.85+3.52%1111-12MSTR260515P00505000
500 P00%0MSTR260515P00500000
495 P00%0MSTR260515P00495000
490 P00%0MSTR260515P00490000
485 P00%0MSTR260515P00485000
480 P269.400%1111-13MSTR260515P00480000
475 P269.28+18.97%9911-14MSTR260515P00475000
470 P145.450%4210-03MSTR260515P00470000
465 P00%0MSTR260515P00465000
460 P00%0MSTR260515P00460000
455 P00%0MSTR260515P00455000
450 P00%0MSTR260515P00450000
445 P00%0MSTR260515P00445000
440 P251.15+105.69%1211-17MSTR260515P00440000
435 P240.220%2211-14MSTR260515P00435000
430 P231.53+101.59%1211-14MSTR260515P00430000
425 P167.60+7.44%1210-31MSTR260515P00425000
420 P164.15+18.52%1210-31MSTR260515P00420000
415 P197.06+71.46%1311-12MSTR260515P00415000
410 P00%0MSTR260515P00410000
405 P00%0MSTR260515P00405000
400 P222.30+2.60%2811-20MSTR260515P00400000
395 P208.15+10.81%10611-19MSTR260515P00395000
390 P170.84+4.82%11111-12MSTR260515P00390000
385 P164.850%5511-07MSTR260515P00385000
380 P150.14+16.51%2411-07MSTR260515P00380000
375 P202.23+5.22%505711-20MSTR260515P00375000
370 P178.80+16.17%11211-14MSTR260515P00370000
365 P71.500%2110-02MSTR260515P00365000
360 P160.99+18.64%21011-14MSTR260515P00360000
355 P93.98-7.64%1710-24MSTR260515P00355000
350 P171.43+8.67%11711-20MSTR260515P00350000
345 P171.40+2.33%11511-20MSTR260515P00345000
340 P163.90+8.10%1911-20MSTR260515P00340000
335 P111.67+27.33%144211-10MSTR260515P00335000
330 P134.15+23.37%62611-14MSTR260515P00330000
325 P150.26+5.70%1411-20MSTR260515P00325000
320 P147.49+13.35%211411-20MSTR260515P00320000
315 P125.48+18.40%2311-19MSTR260515P00315000
310 P102.37+17.22%206311-07MSTR260515P00310000
305 P117.32-4.15%33911-18MSTR260515P00305000
300 P129.65+4.67%620711-20MSTR260515P00300000
295 P125.15+4.19%24511-20MSTR260515P00295000
290 P121.16+7.76%205911-20MSTR260515P00290000
285 P116.90+27.70%11911-20MSTR260515P00285000
280 P111.70+14.49%45911-20MSTR260515P00280000
275 P93.86+1.97%522611-17MSTR260515P00275000
270 P103.18+7.54%236711-20MSTR260515P00270000
265 P79.75-10.34%153811-18MSTR260515P00265000
260 P96.27+31.61%46111-20MSTR260515P00260000
255 P92.85+27.58%44011-20MSTR260515P00255000
250 P88.99+13.48%1160711-20MSTR260515P00250000
245 P69.94+41.87%11711-14MSTR260515P00245000
240 P75.98+18.57%166111-19MSTR260515P00240000
235 P71.60+14.56%18411-19MSTR260515P00235000
230 P74.28+10.04%28211-20MSTR260515P00230000
225 P69.78+39.14%1013911-20MSTR260515P00225000
220 P66.46+10.93%12511-20MSTR260515P00220000
215 P44.57-8.91%35111-18MSTR260515P00215000
210 P51.05-5.90%111011-20MSTR260515P00210000
205 P50.10+28.46%11,06711-19MSTR260515P00205000
200 P51.50+7.00%1393011-20MSTR260515P00200000
195 P38.90+15.36%17111-19MSTR260515P00195000
190 P45.79+14.33%3014011-20MSTR260515P00190000
185 P43.96+36.95%2912411-20MSTR260515P00185000
180 P40.20+8.74%2228511-20MSTR260515P00180000
175 P37.77+38.86%33511-20MSTR260515P00175000
170 P34.80+7.31%1814711-20MSTR260515P00170000
165 P31.37+9.11%333111-20MSTR260515P00165000
160 P29.64+11.26%6157211-20MSTR260515P00160000
155 P23.74-8.87%1813811-20MSTR260515P00155000
150 P24.60+5.49%857811-20MSTR260515P00150000
145 P19.71-9.59%27211-20MSTR260515P00145000
140 P21.96+10.08%35811-20MSTR260515P00140000
135 P19.50+7.91%11511-20MSTR260515P00135000
130 P18.39+9.46%11811-20MSTR260515P00130000
125 P16.50+13.40%24711-20MSTR260515P00125000
120 P13.75+36.82%23411-19MSTR260515P00120000
115 P10.60+6.00%42511-17MSTR260515P00115000
110 P8.60-5.70%31211-18MSTR260515P00110000
105 P9.10-13.33%1411-20MSTR260515P00105000
100 P10.07+50.30%124011-20MSTR260515P00100000
95 P6.69+13.58%11011-19MSTR260515P00095000
90 P6.50+15.04%1811-20MSTR260515P00090000
85 P4.710%2111-18MSTR260515P00085000
80 P5.45+29.45%332911-19MSTR260515P00080000
75 P4.300%5311-17MSTR260515P00075000
70 P3.500%4111-17MSTR260515P00070000
65 P3.54-9.23%2311-20MSTR260515P00065000
60 P3.25+20.37%15011-19MSTR260515P00060000
55 P2.54-15.61%1211-20MSTR260515P00055000
50 P2.15-12.24%21111-20MSTR260515P00050000


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