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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
633,2003,5362,660


MSTR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Aug 21, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


MSTR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C6.80-8.72%416311-19MSTR260821C00540000
535 C6.92-38.92%23211-19MSTR260821C00535000
530 C6.15-55.66%57911-20MSTR260821C00530000
525 C6.57-27.48%24911-20MSTR260821C00525000
520 C7.67-16.72%16911-19MSTR260821C00520000
515 C7.25-47.08%21711-19MSTR260821C00515000
510 C6.52-42.30%61411-20MSTR260821C00510000
505 C9.85-10.37%2611-14MSTR260821C00505000
500 C6.65-10.98%1111111-20MSTR260821C00500000
495 C9.48-16.11%29111-17MSTR260821C00495000
490 C9.25-45.94%2611-17MSTR260821C00490000
485 C7.10-57.28%61211-20MSTR260821C00485000
480 C7.30-28.43%11311-20MSTR260821C00480000
475 C7.40-15.43%321811-20MSTR260821C00475000
470 C7.52-58.50%6311-20MSTR260821C00470000
465 C12.74-30.69%824211-13MSTR260821C00465000
460 C8.18-10.31%4311-20MSTR260821C00460000
455 C8.16-28.73%2211-20MSTR260821C00455000
450 C8.57-29.06%1449311-20MSTR260821C00450000
445 C8.68-36.50%162311-20MSTR260821C00445000
440 C8.75-23.11%91311-20MSTR260821C00440000
435 C10.03-35.29%4311-19MSTR260821C00435000
430 C10.36-15.01%4811-19MSTR260821C00430000
425 C9.52-32.00%8511-20MSTR260821C00425000
420 C9.92-13.21%21211-20MSTR260821C00420000
415 C11.00-19.71%2511-19MSTR260821C00415000
410 C11.62-24.64%1036411-19MSTR260821C00410000
405 C10.32-10.18%43711-20MSTR260821C00405000
400 C10.60-13.11%4637011-20MSTR260821C00400000
395 C12.50-51.19%101311-19MSTR260821C00395000
390 C11.21-35.13%41911-20MSTR260821C00390000
385 C14.75-15.57%31411-17MSTR260821C00385000
380 C13.00-1.52%13211-20MSTR260821C00380000
375 C12.55-11.06%101211-20MSTR260821C00375000
370 C12.38-10.81%25011-20MSTR260821C00370000
365 C12.50-37.31%4911-20MSTR260821C00365000
360 C14.80-12.68%824811-19MSTR260821C00360000
355 C15.60-23.79%265611-19MSTR260821C00355000
350 C14.30-12.38%145911-20MSTR260821C00350000
345 C16.89-36.26%2511-19MSTR260821C00345000
340 C16.23-5.91%24311-20MSTR260821C00340000
335 C26.90-5.61%1211-13MSTR260821C00335000
330 C19.70-24.35%101611-17MSTR260821C00330000
325 C17.99-15.38%1511-20MSTR260821C00325000
320 C25.45-34.32%161011-14MSTR260821C00320000
315 C26.36-5.35%21411-14MSTR260821C00315000
310 C22.96-15.18%2811-17MSTR260821C00310000
305 C21.42-21.25%11911-19MSTR260821C00305000
300 C20.00-11.89%406911-20MSTR260821C00300000
295 C19.80-19.54%2811-20MSTR260821C00295000
290 C23.95-13.41%87611-19MSTR260821C00290000
285 C26.30-7.85%42511-19MSTR260821C00285000
280 C21.27-22.79%81411-20MSTR260821C00280000
275 C27.95-18.20%1711-17MSTR260821C00275000
270 C23.40-17.31%42511-20MSTR260821C00270000
265 C29.30-6.54%1411-19MSTR260821C00265000
260 C37.85+17.36%31511-18MSTR260821C00260000
255 C32.99-27.01%5711-17MSTR260821C00255000
250 C29.00-19.93%227611-20MSTR260821C00250000
245 C29.42-16.54%2511-20MSTR260821C00245000
240 C33.35-24.20%92511-20MSTR260821C00240000
235 C39.00-18.67%14311-19MSTR260821C00235000
230 C36.30-27.11%21211-19MSTR260821C00230000
225 C35.85-19.89%136511-20MSTR260821C00225000
220 C40.40+2.93%12311-20MSTR260821C00220000
215 C44.51-19.80%86411-19MSTR260821C00215000
210 C37.70-13.03%18511-20MSTR260821C00210000
205 C40.65-31.10%26811-20MSTR260821C00205000
200 C42.60-16.14%53711-20MSTR260821C00200000
195 C49.35-5.64%21511-19MSTR260821C00195000
190 C44.48-13.46%31611-20MSTR260821C00190000
185 C50.08-5.19%5611-20MSTR260821C00185000
180 C56.18-3.72%1411-19MSTR260821C00180000
175 C79.27-15.40%20911-13MSTR260821C00175000
170 C60.45-12.98%11611-19MSTR260821C00170000
165 C104.50+2.96%2211-07MSTR260821C00165000
160 C66.13-18.76%1611-19MSTR260821C00160000
155 C109.550%2111-06MSTR260821C00155000
150 C71.14-16.06%3511-20MSTR260821C00150000
145 C00%0MSTR260821C00145000
140 C00%0MSTR260821C00140000
135 C78.000%3311-19MSTR260821C00135000
130 C77.91-14.32%1111-20MSTR260821C00130000
125 C00%0MSTR260821C00125000
120 C81.73-13.01%2211-20MSTR260821C00120000
115 C136.000%4211-11MSTR260821C00115000
110 C119.30-12.10%41111-13MSTR260821C00110000
105 C00%0MSTR260821C00105000
100 C94.51-14.89%11411-20MSTR260821C00100000
95 C00%0MSTR260821C00095000
90 C00%0MSTR260821C00090000
85 C00%0MSTR260821C00085000
80 C00%0MSTR260821C00080000
75 C00%0MSTR260821C00075000
70 C00%0MSTR260821C00070000
65 C00%0MSTR260821C00065000
60 C00%0MSTR260821C00060000
55 C00%0MSTR260821C00055000
50 C00%0MSTR260821C00050000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0MSTR260821P00540000
535 P00%0MSTR260821P00535000
530 P00%0MSTR260821P00530000
525 P00%0MSTR260821P00525000
520 P00%0MSTR260821P00520000
515 P00%0MSTR260821P00515000
510 P00%0MSTR260821P00510000
505 P00%0MSTR260821P00505000
500 P00%0MSTR260821P00500000
495 P00%0MSTR260821P00495000
490 P00%0MSTR260821P00490000
485 P00%0MSTR260821P00485000
480 P00%0MSTR260821P00480000
475 P00%0MSTR260821P00475000
470 P00%0MSTR260821P00470000
465 P00%0MSTR260821P00465000
460 P00%0MSTR260821P00460000
455 P00%0MSTR260821P00455000
450 P211.990%1111-04MSTR260821P00450000
445 P00%0MSTR260821P00445000
440 P00%0MSTR260821P00440000
435 P00%0MSTR260821P00435000
430 P201.600%2111-06MSTR260821P00430000
425 P250.61+13.22%20111-20MSTR260821P00425000
420 P225.650%101011-14MSTR260821P00420000
415 P00%0MSTR260821P00415000
410 P240.30+6.05%11611-20MSTR260821P00410000
405 P00%0MSTR260821P00405000
400 P00%0MSTR260821P00400000
395 P00%0MSTR260821P00395000
390 P219.42+8.29%193711-20MSTR260821P00390000
385 P00%0MSTR260821P00385000
380 P00%0MSTR260821P00380000
375 P00%0MSTR260821P00375000
370 P188.04+26.24%1111-19MSTR260821P00370000
365 P182.970%1111-20MSTR260821P00365000
360 P189.93+34.08%1111-20MSTR260821P00360000
355 P183.600%2211-20MSTR260821P00355000
350 P170.66+6.76%4711-19MSTR260821P00350000
345 P157.150%1111-14MSTR260821P00345000
340 P171.30+2.21%3711-20MSTR260821P00340000
335 P167.94+62.76%201511-20MSTR260821P00335000
330 P109.970%1111-04MSTR260821P00330000
325 P147.73+0.46%2211-20MSTR260821P00325000
320 P132.38+12.79%1211-14MSTR260821P00320000
315 P131.250%1111-14MSTR260821P00315000
310 P131.680%1111-17MSTR260821P00310000
305 P134.05+61.02%1211-19MSTR260821P00305000
300 P125.97+6.11%11611-20MSTR260821P00300000
295 P113.44+33.46%3811-14MSTR260821P00295000
290 P127.35+24.34%1911-20MSTR260821P00290000
285 P112.60+21.47%22111-17MSTR260821P00285000
280 P118.09+24.48%31511-20MSTR260821P00280000
275 P99.27+17.66%5311-14MSTR260821P00275000
270 P94.57+12.25%383911-14MSTR260821P00270000
265 P87.75+33.56%215211-18MSTR260821P00265000
260 P100.88+15.71%232611-20MSTR260821P00260000
255 P80.75+5.62%2211-14MSTR260821P00255000
250 P74.75-11.38%53911-18MSTR260821P00250000
245 P84.22+18.45%32111-20MSTR260821P00245000
240 P89.10+14.01%2033511-20MSTR260821P00240000
235 P64.80-12.79%54411-18MSTR260821P00235000
230 P69.44-0.47%102711-20MSTR260821P00230000
225 P58.70-9.10%55911-18MSTR260821P00225000
220 P71.67+24.43%51411-20MSTR260821P00220000
215 P54.60-6.83%183111-18MSTR260821P00215000
210 P67.35+7.81%23711-20MSTR260821P00210000
205 P49.50+0.30%51211-18MSTR260821P00205000
200 P59.76+5.40%1074311-20MSTR260821P00200000
195 P58.28+15.41%23711-20MSTR260821P00195000
190 P55.10+9.85%212111-20MSTR260821P00190000
185 P51.19+6.38%24211-20MSTR260821P00185000
180 P47.87+6.69%922311-20MSTR260821P00180000
175 P46.23+9.55%61,05011-20MSTR260821P00175000
170 P41.49+4.91%611011-20MSTR260821P00170000
165 P35.20+8.31%25111-19MSTR260821P00165000
160 P37.56+15.39%69511-20MSTR260821P00160000
155 P32.20+12.31%12311-19MSTR260821P00155000
150 P32.36+7.69%33411-20MSTR260821P00150000
145 P15.910%7311-04MSTR260821P00145000
140 P24.34-3.49%23611-20MSTR260821P00140000
135 P25.40+19.53%12311-20MSTR260821P00135000
130 P24.54+13.93%23711-20MSTR260821P00130000
125 P22.25+20.27%31611-20MSTR260821P00125000
120 P19.70+6.89%19211-20MSTR260821P00120000
115 P16.88+10.76%462511-19MSTR260821P00115000
110 P16.70+8.79%12411-20MSTR260821P00110000
105 P13.00+11.11%214211-17MSTR260821P00105000
100 P12.15-5.96%4068011-20MSTR260821P00100000
95 P10.93-0.27%22411-20MSTR260821P00095000
90 P10.91+28.35%4211-19MSTR260821P00090000
85 P8.330%1004911-17MSTR260821P00085000
80 P9.15+11.59%25111-20MSTR260821P00080000
75 P6.60+8.20%101511-17MSTR260821P00075000
70 P5.710%411511-17MSTR260821P00070000
65 P5.49+7.44%2711-20MSTR260821P00065000
60 P4.48+8.47%482811-17MSTR260821P00060000
55 P3.750%70040611-17MSTR260821P00055000
50 P4.20+5.00%10667211-20MSTR260821P00050000


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