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

Market Open
Aug 21, 2026 11:20:36 AM EDT
121.18USD+7.817%(+8.79)25,181,121
120.00Bid   122.22Ask   2.22Spread
Pre-market
Aug 21, 2026 9:29:30 AM EDT
119.77USD+6.566%(+7.38)658,578
After-hours
Aug 20, 2026 4:59:30 PM EDT
112.70USD+0.276%(+0.31)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
283,298115,7017,100296,341


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 @ $96.00

Puts
Calls


MSTR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.010.00%1003,09608-17MSTR260821C00540000
535.00 C0.01-90.91%11387708-17MSTR260821C00535000
530.00 C0.010.00%15522208-17MSTR260821C00530000
525.00 C0.01-50.00%1676008-17MSTR260821C00525000
520.00 C0.01-50.00%1208008-17MSTR260821C00520000
515.00 C0.010.00%25308-17MSTR260821C00515000
510.00 C0.14+7.69%13207-21MSTR260821C00510000
505.00 C0.01-87.50%18308-20MSTR260821C00505000
500.00 C0.010.00%11,49008-17MSTR260821C00500000
495.00 C0.010.00%40420908-18MSTR260821C00495000
490.00 C0.010.00%17308-20MSTR260821C00490000
485.00 C0.010.00%29208-20MSTR260821C00485000
480.00 C0.010.00%312208-20MSTR260821C00480000
475.00 C0.01-90.91%15508-20MSTR260821C00475000
470.00 C0.010.00%611208-20MSTR260821C00470000
465.00 C0.010.00%15108-20MSTR260821C00465000
460.00 C0.010.00%13911808-18MSTR260821C00460000
455.00 C0.010.00%6813308-18MSTR260821C00455000
450.00 C0.04-50.00%24,08107-16MSTR260821C00450000
445.00 C0.03+200.00%425107-22MSTR260821C00445000
440.00 C0.020.00%217707-27MSTR260821C00440000
435.00 C0.010.00%17425108-19MSTR260821C00435000
430.00 C0.010.00%17324708-19MSTR260821C00430000
425.00 C0.01-91.67%612208-06MSTR260821C00425000
420.00 C0.010.00%1523708-20MSTR260821C00420000
415.00 C0.010.00%1421908-20MSTR260821C00415000
410.00 C0.04+300.00%217308-20MSTR260821C00410000
405.00 C0.010.00%2132008-20MSTR260821C00405000
400.00 C0.03+200.00%183108-19MSTR260821C00400000
395.00 C0.010.00%1224208-20MSTR260821C00395000
390.00 C0.04+300.00%171,09508-20MSTR260821C00390000
385.00 C0.010.00%1623908-20MSTR260821C00385000
380.00 C0.010.00%1019008-20MSTR260821C00380000
375.00 C0.010.00%1027208-20MSTR260821C00375000
370.00 C0.010.00%1430308-20MSTR260821C00370000
365.00 C0.010.00%1019708-20MSTR260821C00365000
360.00 C0.010.00%2256908-06MSTR260821C00360000
355.00 C0.01-80.00%215508-19MSTR260821C00355000
350.00 C0.010.00%197008-20MSTR260821C00350000
345.00 C0.05+66.67%237108-06MSTR260821C00345000
340.00 C0.010.00%147608-13MSTR260821C00340000
335.00 C0.01-50.00%3017308-19MSTR260821C00335000
330.00 C0.010.00%323408-20MSTR260821C00330000
325.00 C0.01-80.00%213208-19MSTR260821C00325000
320.00 C0.06-25.00%6625908-20MSTR260821C00320000
315.00 C0.010.00%145908-20MSTR260821C00315000
310.00 C0.06+50.00%428907-31MSTR260821C00310000
305.00 C0.010.00%529208-20MSTR260821C00305000
300.00 C0.010.00%22,92108-17MSTR260821C00300000
295.00 C0.010.00%69408-20MSTR260821C00295000
290.00 C0.010.00%725508-20MSTR260821C00290000
285.00 C0.01-50.00%214408-17MSTR260821C00285000
280.00 C0.01-66.67%129208-20MSTR260821C00280000
275.00 C0.010.00%44,15208-20MSTR260821C00275000
270.00 C0.010.00%52,25808-20MSTR260821C00270000
265.00 C0.01-50.00%226408-20MSTR260821C00265000
260.00 C0.010.00%533008-20MSTR260821C00260000
255.00 C0.01-50.00%551208-17MSTR260821C00255000
250.00 C0.010.00%293,92008-20MSTR260821C00250000
245.00 C0.010.00%1052908-19MSTR260821C00245000
240.00 C0.01-85.71%651908-20MSTR260821C00240000
235.00 C0.01-66.67%241608-20MSTR260821C00235000
230.00 C0.010.00%1081608-20MSTR260821C00230000
225.00 C0.01-83.33%21,90608-20MSTR260821C00225000
220.00 C0.02+100.00%161,46908-19MSTR260821C00220000
215.00 C0.08+700.00%654508-19MSTR260821C00215000
210.00 C0.01-50.00%1801,14808-19MSTR260821C00210000
205.00 C0.01-66.67%281208-20MSTR260821C00205000
200.00 C0.010.00%165,77308-20MSTR260821C00200000
195.00 C0.03-25.00%1092508-20MSTR260821C00195000
190.00 C0.010.00%6301,70308-19MSTR260821C00190000
185.00 C0.01-80.00%1083208-20MSTR260821C00185000
180.00 C0.02+100.00%192,61008-20MSTR260821C00180000
175.00 C0.010.00%502,52708-20MSTR260821C00175000
170.00 C0.010.00%963,21808-20MSTR260821C00170000
165.00 C0.01-50.00%1362,63608-20MSTR260821C00165000
160.00 C0.01-50.00%6795,99908-20MSTR260821C00160000
155.00 C0.01-50.00%302,45208-20MSTR260821C00155000
150.00 C0.020.00%2,0257,91208-20MSTR260821C00150000
145.00 C0.030.00%3182,84808-20MSTR260821C00145000
140.00 C0.04-20.00%1,6494,66708-20MSTR260821C00140000
135.00 C0.06+20.00%1,6163,33808-20MSTR260821C00135000
130.00 C0.11+37.50%8,04813,10308-20MSTR260821C00130000
125.00 C0.25+78.57%7,81711,07208-20MSTR260821C00125000
120.00 C0.61+165.22%28,14812,69108-20MSTR260821C00120000
119.00 C0.710%1,8671,22408-20MSTR260821C00119000
118.00 C0.850%4,1402,12008-20MSTR260821C00118000
117.00 C1.01+206.06%4,8893,19708-20MSTR260821C00117000
116.00 C1.22+221.05%4,1282,04108-20MSTR260821C00116000
115.00 C1.48+228.89%29,7078,64608-20MSTR260821C00115000
114.00 C1.75+186.89%7,1133,46408-20MSTR260821C00114000
113.00 C2.16+254.10%12,3043,57208-20MSTR260821C00113000
112.00 C2.58+258.33%9,5261,99508-20MSTR260821C00112000
111.00 C3.20+272.09%6,80098308-20MSTR260821C00111000
110.00 C3.75+260.58%27,1009,06608-20MSTR260821C00110000
109.00 C4.31+259.17%17,46110,16608-20MSTR260821C00109000
108.00 C5.30+265.52%1,7091,90608-20MSTR260821C00108000
107.00 C5.89+242.44%7291,76808-20MSTR260821C00107000
106.00 C6.65+218.18%4,5264,57908-20MSTR260821C00106000
105.00 C7.55+203.21%19,54529,96408-20MSTR260821C00105000
104.00 C8.52+195.83%6,4258,21308-20MSTR260821C00104000
103.00 C9.84+191.12%2,68020,06208-20MSTR260821C00103000
102.00 C10.45+158.02%1,2859,15508-20MSTR260821C00102000
101.00 C11.25+141.94%6,29112,73708-20MSTR260821C00101000
100.00 C12.45+132.71%3,10129,56108-20MSTR260821C00100000
99.00 C13.62+124.38%6,0134,04008-20MSTR260821C00099000
98.50 C14.05+119.53%5683,91908-20MSTR260821C00098500
98.00 C15.04+126.17%3,95512,80208-20MSTR260821C00098000
97.50 C14.93+129.69%97415,61708-20MSTR260821C00097500
97.00 C15.61+101.42%3331,91108-20MSTR260821C00097000
96.50 C15.65+96.86%5427,70908-20MSTR260821C00096500
96.00 C16.22+88.17%3403,47108-20MSTR260821C00096000
95.00 C17.40+86.30%91242,83308-20MSTR260821C00095000
94.00 C18.55+73.36%3,1411,67208-20MSTR260821C00094000
93.00 C19.00+67.40%14643608-20MSTR260821C00093000
92.00 C20.70+70.65%521,94008-20MSTR260821C00092000
91.00 C21.50+73.39%328908-20MSTR260821C00091000
90.00 C21.27+48.22%17293808-20MSTR260821C00090000
89.00 C23.30+54.30%28608-20MSTR260821C00089000
88.00 C24.30+62.22%110708-20MSTR260821C00088000
87.00 C24.73+52.00%19308-20MSTR260821C00087000
86.00 C25.68+54.23%24608-20MSTR260821C00086000
85.00 C26.23+39.45%1049008-20MSTR260821C00085000
84.00 C27.32+147.91%34108-20MSTR260821C00084000
83.00 C28.77+193.87%112508-20MSTR260821C00083000
82.00 C30.10+36.26%130308-20MSTR260821C00082000
81.00 C30.73+107.92%13708-20MSTR260821C00081000
80.00 C32.40+35.00%1,19976208-20MSTR260821C00080000
75.00 C36.55+84.78%1736608-20MSTR260821C00075000
70.00 C41.05+22.32%421408-20MSTR260821C00070000
65.00 C44.95+11.21%117008-20MSTR260821C00065000
60.00 C52.42+19.65%1462708-20MSTR260821C00060000
55.00 C50.90+18.10%124908-19MSTR260821C00055000
50.00 C53.95+11.88%156008-19MSTR260821C00050000
45.00 C52.40+7.22%1307-29MSTR260821C00045000
40.00 C57.85-3.26%42008-11MSTR260821C00040000
35.00 C62.25+3.80%32108-17MSTR260821C00035000
30.00 C82.37+20.25%824,95208-20MSTR260821C00030000
25.00 C69.85-3.11%13108-14MSTR260821C00025000
20.00 C75.97+12.55%2207-20MSTR260821C00020000
15.00 C77.95+2.76%1708-14MSTR260821C00015000
10.00 C88.42-7.91%7806-24MSTR260821C00010000
5.00 C90.65+1.85%19108-19MSTR260821C00005000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P427.680%2008-20MSTR260821P00540000
535.00 P422.700%2008-20MSTR260821P00535000
530.00 P00%0MSTR260821P00530000
525.00 P00%0MSTR260821P00525000
520.00 P00%0MSTR260821P00520000
515.00 P00%0MSTR260821P00515000
510.00 P339.150%2004-24MSTR260821P00510000
505.00 P00%0MSTR260821P00505000
500.00 P379.50+14.21%1102-24MSTR260821P00500000
495.00 P00%0MSTR260821P00495000
490.00 P00%0MSTR260821P00490000
485.00 P00%0MSTR260821P00485000
480.00 P299.650%1112-02MSTR260821P00480000
475.00 P00%0MSTR260821P00475000
470.00 P00%0MSTR260821P00470000
465.00 P00%0MSTR260821P00465000
460.00 P00%0MSTR260821P00460000
455.00 P00%0MSTR260821P00455000
450.00 P287.47-7.26%11105-26MSTR260821P00450000
445.00 P347.330%4008-10MSTR260821P00445000
440.00 P342.31+1.66%4408-10MSTR260821P00440000
435.00 P00%0MSTR260821P00435000
430.00 P201.600%2111-06MSTR260821P00430000
425.00 P243.32-2.91%101005-07MSTR260821P00425000
420.00 P239.13-9.43%12901-14MSTR260821P00420000
415.00 P236.53-3.79%2104-22MSTR260821P00415000
410.00 P231.57-8.88%2104-22MSTR260821P00410000
405.00 P00%0MSTR260821P00405000
400.00 P233.68-1.79%602005-19MSTR260821P00400000
395.00 P226.55+8.99%2201-16MSTR260821P00395000
390.00 P277.45+1.46%15008-20MSTR260821P00390000
385.00 P00%0MSTR260821P00385000
380.00 P284.45+33.34%451208-03MSTR260821P00380000
375.00 P220.04+3.64%2112-26MSTR260821P00375000
370.00 P276.60+32.48%160008-18MSTR260821P00370000
365.00 P238.27+7.65%1102-04MSTR260821P00365000
360.00 P222.00-2.81%1094102-10MSTR260821P00360000
355.00 P194.37+3.81%10421405-29MSTR260821P00355000
350.00 P198.85+5.84%6616806-01MSTR260821P00350000
345.00 P245.33+18.65%1208-07MSTR260821P00345000
340.00 P243.90+1.49%331308-13MSTR260821P00340000
335.00 P235.46-1.47%1008-07MSTR260821P00335000
330.00 P237.12+2.17%1208-14MSTR260821P00330000
325.00 P227.03+0.71%1108-13MSTR260821P00325000
320.00 P227.14-0.14%1008-14MSTR260821P00320000
315.00 P154.88-17.40%1104-29MSTR260821P00315000
310.00 P211.32+29.38%51307-10MSTR260821P00310000
305.00 P158.23-18.13%3305-28MSTR260821P00305000
300.00 P202.11+4.23%10006-24MSTR260821P00300000
295.00 P165.68-1.88%3904-10MSTR260821P00295000
290.00 P197.32+27.02%1108-14MSTR260821P00290000
285.00 P158.70-11.14%32702-09MSTR260821P00285000
280.00 P176.65+13.38%78308-19MSTR260821P00280000
275.00 P166.00+42.10%1806-18MSTR260821P00275000
270.00 P174.25-2.35%14007-16MSTR260821P00270000
265.00 P169.93+11.32%122307-16MSTR260821P00265000
260.00 P164.87+8.95%131207-16MSTR260821P00260000
255.00 P157.21+9.78%17208-13MSTR260821P00255000
250.00 P156.65+3.09%562208-14MSTR260821P00250000
245.00 P149.38-1.80%5508-18MSTR260821P00245000
240.00 P143.87-2.36%3908-17MSTR260821P00240000
235.00 P142.14+4.31%41808-14MSTR260821P00235000
230.00 P137.38+4.06%1108-14MSTR260821P00230000
225.00 P126.25-2.73%1108-13MSTR260821P00225000
220.00 P122.33-4.97%7908-10MSTR260821P00220000
215.00 P115.05-6.31%412508-17MSTR260821P00215000
210.00 P114.60-2.47%1687908-17MSTR260821P00210000
205.00 P106.00+0.33%1108-13MSTR260821P00205000
200.00 P96.65-7.49%12108-19MSTR260821P00200000
195.00 P102.34+3.53%41508-14MSTR260821P00195000
190.00 P97.90+4.99%6608-14MSTR260821P00190000
185.00 P89.60-3.24%1205708-17MSTR260821P00185000
180.00 P67.20-13.27%4619508-20MSTR260821P00180000
175.00 P62.20-18.32%3407908-20MSTR260821P00175000
170.00 P57.20-19.78%2534508-20MSTR260821P00170000
165.00 P52.05-21.14%1,28420908-20MSTR260821P00165000
160.00 P47.15-22.89%3,04254208-20MSTR260821P00160000
155.00 P42.10-20.83%1,51922008-20MSTR260821P00155000
150.00 P37.10-28.52%1,40939308-20MSTR260821P00150000
145.00 P33.10-29.42%33234308-20MSTR260821P00145000
140.00 P27.09-25.78%213908-20MSTR260821P00140000
135.00 P31.76-18.94%42108-19MSTR260821P00135000
130.00 P18.05-33.15%1129908-20MSTR260821P00130000
125.00 P14.00-34.79%401,19808-20MSTR260821P00125000
120.00 P8.00-49.84%2531,61008-20MSTR260821P00120000
119.00 P7.850%1105908-20MSTR260821P00119000
118.00 P7.270%22408-20MSTR260821P00118000
117.00 P5.80-70.53%352208-20MSTR260821P00117000
116.00 P4.50-76.34%2565708-20MSTR260821P00116000
115.00 P4.13-63.77%2912,89908-20MSTR260821P00115000
114.00 P3.35-81.61%52116808-20MSTR260821P00114000
113.00 P2.79-74.17%1,16326108-20MSTR260821P00113000
112.00 P2.22-73.57%2,70369408-20MSTR260821P00112000
111.00 P1.75-76.67%3,9871,32008-20MSTR260821P00111000
110.00 P1.32-81.01%13,4256,81308-20MSTR260821P00110000
109.00 P1.00-82.14%5,9721,82008-20MSTR260821P00109000
108.00 P0.79-86.83%2,6911,20008-20MSTR260821P00108000
107.00 P0.52-87.91%2,77791208-20MSTR260821P00107000
106.00 P0.38-90.26%3,1801,72808-20MSTR260821P00106000
105.00 P0.26-91.88%10,2918,12508-20MSTR260821P00105000
104.00 P0.18-93.21%2,1181,62508-20MSTR260821P00104000
103.00 P0.15-93.02%1,6011,37108-20MSTR260821P00103000
102.00 P0.10-93.98%1,8213,37108-20MSTR260821P00102000
101.00 P0.09-93.18%9202,08708-20MSTR260821P00101000
100.00 P0.07-93.20%13,1728,88608-20MSTR260821P00100000
99.00 P0.06-92.50%69586908-20MSTR260821P00099000
98.50 P0.06-91.78%7240808-20MSTR260821P00098500
98.00 P0.04-92.59%46876108-20MSTR260821P00098000
97.50 P0.06-88.24%4021,60108-20MSTR260821P00097500
97.00 P0.04-89.19%2,1063,19808-20MSTR260821P00097000
96.50 P0.06-82.35%9171,09908-20MSTR260821P00096500
96.00 P0.01-96.88%1422,10908-20MSTR260821P00096000
95.00 P0.05-78.26%2,5377,05108-20MSTR260821P00095000
94.00 P0.03-78.57%1841,80108-20MSTR260821P00094000
93.00 P0.02-83.33%4422,60708-20MSTR260821P00093000
92.00 P0.03-75.00%1107,47808-20MSTR260821P00092000
91.00 P0.01-88.89%2182,79108-20MSTR260821P00091000
90.00 P0.02-66.67%1,71511,72708-20MSTR260821P00090000
89.00 P0.02-71.43%2852,08708-20MSTR260821P00089000
88.00 P0.02-50.00%5102,23008-20MSTR260821P00088000
87.00 P0.050.00%3534,63108-20MSTR260821P00087000
86.00 P0.01-75.00%632,44408-20MSTR260821P00086000
85.00 P0.02-33.33%2916,54008-20MSTR260821P00085000
84.00 P0.05+66.67%8088908-20MSTR260821P00084000
83.00 P0.02-50.00%151,90708-20MSTR260821P00083000
82.00 P0.02-33.33%1677408-20MSTR260821P00082000
81.00 P0.020.00%882,15808-20MSTR260821P00081000
80.00 P0.01-66.67%32417,80108-20MSTR260821P00080000
75.00 P0.010.00%1,53010,78608-20MSTR260821P00075000
70.00 P0.010.00%1,47120,47708-20MSTR260821P00070000
65.00 P0.010.00%1,19210,22408-20MSTR260821P00065000
60.00 P0.010.00%1617,11208-20MSTR260821P00060000
55.00 P0.010.00%8219,33608-20MSTR260821P00055000
50.00 P0.010.00%1444,10108-20MSTR260821P00050000
45.00 P0.010.00%266,19808-20MSTR260821P00045000
40.00 P0.010.00%2726,85408-20MSTR260821P00040000
35.00 P0.010.00%57,06108-19MSTR260821P00035000
30.00 P0.010.00%912,24608-19MSTR260821P00030000
25.00 P0.010.00%666008-20MSTR260821P00025000
20.00 P0.01-50.00%1024,26708-20MSTR260821P00020000
15.00 P0.010.00%1003,08008-20MSTR260821P00015000
10.00 P0.010.00%51,59108-10MSTR260821P00010000
5.00 P0.03+200.00%1012,35508-18MSTR260821P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC