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
Jul 2, 2026 3:59:59 PM EDT
100.75USD+7.881%(+7.36)34,757,615
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
100.13USD+7.217%(+6.74)654,595
After-hours
Jul 2, 2026 4:59:30 PM EDT
101.10USD+0.347%(+0.35)3,629,857
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 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
6,457140,77544,63386,814


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 @ $125.00

Puts
Calls


MSTR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C0.06-33.33%12,43107-01MSTR260821C00540000
535 C0.28+12.00%17806-18MSTR260821C00535000
530 C0.21-69.12%1321706-04MSTR260821C00530000
525 C0.31-24.39%66005-29MSTR260821C00525000
520 C0.25-16.67%78006-02MSTR260821C00520000
515 C0.76-16.48%453605-18MSTR260821C00515000
510 C0.06-79.31%12306-30MSTR260821C00510000
505 C1.03-28.47%127105-13MSTR260821C00505000
500 C0.05-16.67%801,29007-01MSTR260821C00500000
495 C0.17+13.33%1521307-01MSTR260821C00495000
490 C0.33+106.25%153907-01MSTR260821C00490000
485 C0.25-78.45%313906-02MSTR260821C00485000
480 C0.24+242.86%211907-01MSTR260821C00480000
475 C0.09-70.00%45806-22MSTR260821C00475000
470 C0.20-42.86%116006-09MSTR260821C00470000
465 C0.44-39.73%24704-13MSTR260821C00465000
460 C0.20+185.71%62307-01MSTR260821C00460000
455 C0.21-4.55%610707-01MSTR260821C00455000
450 C0.17-29.17%724,17607-01MSTR260821C00450000
445 C0.22+57.14%7215107-01MSTR260821C00445000
440 C0.29-9.38%111406-25MSTR260821C00440000
435 C0.53-71.81%505205-27MSTR260821C00435000
430 C0.41-25.45%1011306-02MSTR260821C00430000
425 C0.25-61.54%11706-23MSTR260821C00425000
420 C0.250.00%523306-24MSTR260821C00420000
415 C1.82+1.68%13105-13MSTR260821C00415000
410 C0.10-64.29%112906-30MSTR260821C00410000
405 C0.31+34.78%306306-12MSTR260821C00405000
400 C0.08-33.33%2184607-01MSTR260821C00400000
395 C0.43+34.38%104106-08MSTR260821C00395000
390 C0.21+5.00%1231007-01MSTR260821C00390000
385 C0.45-51.61%14606-02MSTR260821C00385000
380 C0.20-60.00%313606-05MSTR260821C00380000
375 C0.120.00%224407-01MSTR260821C00375000
370 C1.09+36.25%6316705-29MSTR260821C00370000
365 C0.16+14.29%367907-01MSTR260821C00365000
360 C0.17-15.00%3914207-01MSTR260821C00360000
355 C0.65+3.17%49506-04MSTR260821C00355000
350 C0.11-8.33%1551,02307-01MSTR260821C00350000
345 C0.14-26.32%128206-29MSTR260821C00345000
340 C0.23-14.81%145506-23MSTR260821C00340000
335 C0.31+34.78%111306-24MSTR260821C00335000
330 C0.14-17.65%123606-26MSTR260821C00330000
325 C0.25+13.64%16506-26MSTR260821C00325000
320 C0.16+60.00%220807-01MSTR260821C00320000
315 C0.29-50.00%239107-01MSTR260821C00315000
310 C0.10+400.00%120706-30MSTR260821C00310000
305 C0.18-51.35%8025407-01MSTR260821C00305000
300 C0.14-22.22%1032,86707-01MSTR260821C00300000
295 C0.38+5.56%26906-22MSTR260821C00295000
290 C0.56+154.55%221807-01MSTR260821C00290000
285 C0.170.00%29406-29MSTR260821C00285000
280 C0.150.00%229707-01MSTR260821C00280000
275 C0.17+30.77%74,13607-01MSTR260821C00275000
270 C0.20+33.33%272,21707-01MSTR260821C00270000
265 C0.24+60.00%116407-01MSTR260821C00265000
260 C0.31+55.00%7132007-01MSTR260821C00260000
255 C0.21+16.67%8551007-01MSTR260821C00255000
250 C0.24+20.00%1822,93807-01MSTR260821C00250000
245 C0.25+25.00%23043907-01MSTR260821C00245000
240 C0.30+11.11%4349507-01MSTR260821C00240000
235 C0.32+6.67%236507-01MSTR260821C00235000
230 C0.41+24.24%6582807-01MSTR260821C00230000
225 C0.41+105.00%111,94607-01MSTR260821C00225000
220 C0.33+10.00%221,30007-01MSTR260821C00220000
215 C0.42+55.56%363207-01MSTR260821C00215000
210 C0.47+62.07%1587007-01MSTR260821C00210000
205 C0.44-35.29%776707-01MSTR260821C00205000
200 C0.53+23.26%2315,47807-01MSTR260821C00200000
195 C0.61+24.49%3583307-01MSTR260821C00195000
190 C0.75+47.06%411,32607-01MSTR260821C00190000
185 C0.70+27.27%26496707-01MSTR260821C00185000
180 C0.83+38.33%2732,91407-01MSTR260821C00180000
175 C0.92+33.33%541,76507-01MSTR260821C00175000
170 C1.05+36.36%3611,78607-01MSTR260821C00170000
165 C1.22+46.99%641,05007-01MSTR260821C00165000
160 C1.45+45.00%1335,34707-01MSTR260821C00160000
155 C1.79+57.02%1263,19407-01MSTR260821C00155000
150 C1.82+38.93%5477,12007-01MSTR260821C00150000
145 C2.22+47.02%3741,42307-01MSTR260821C00145000
140 C2.69+48.62%2953,00107-01MSTR260821C00140000
135 C3.10+49.76%3271,28007-01MSTR260821C00135000
130 C3.70+51.02%4411,79707-01MSTR260821C00130000
125 C4.30+40.98%1,48651,76507-01MSTR260821C00125000
120 C5.35+46.58%6423,41007-01MSTR260821C00120000
115 C6.50+44.77%3171,59707-01MSTR260821C00115000
110 C7.50+35.14%5184,19507-01MSTR260821C00110000
105 C8.85+37.42%4443,64507-01MSTR260821C00105000
100 C10.55+31.88%1,3332,57907-01MSTR260821C00100000
95 C12.70+28.93%5471,20507-01MSTR260821C00095000
90 C15.10+28.95%19877907-01MSTR260821C00090000
85 C19.06+36.53%7053007-01MSTR260821C00085000
80 C21.99+32.31%4435907-01MSTR260821C00080000
75 C25.25+27.20%3325807-01MSTR260821C00075000
70 C29.35+28.17%212207-01MSTR260821C00070000
65 C33.29+33.69%14807-01MSTR260821C00065000
60 C29.43-2.39%210806-30MSTR260821C00060000
55 C68.33-37.31%29525206-17MSTR260821C00055000
50 C44.61+19.37%29307-01MSTR260821C00050000
45 C115.32+38.61%2305-29MSTR260821C00045000
40 C46.48-45.54%151806-30MSTR260821C00040000
35 C51.60-46.47%1106-30MSTR260821C00035000
30 C00%0MSTR260821C00030000
25 C148.410%2101-13MSTR260821C00025000
20 C67.50-57.90%1206-30MSTR260821C00020000
15 C00%0MSTR260821C00015000
10 C88.42-7.91%7806-24MSTR260821C00010000
5 C81.50-12.74%19106-30MSTR260821C00005000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0MSTR260821P00540000
535 P00%0MSTR260821P00535000
530 P00%0MSTR260821P00530000
525 P00%0MSTR260821P00525000
520 P00%0MSTR260821P00520000
515 P00%0MSTR260821P00515000
510 P339.150%2004-24MSTR260821P00510000
505 P00%0MSTR260821P00505000
500 P379.50+14.21%1102-24MSTR260821P00500000
495 P00%0MSTR260821P00495000
490 P00%0MSTR260821P00490000
485 P00%0MSTR260821P00485000
480 P299.650%1112-02MSTR260821P00480000
475 P00%0MSTR260821P00475000
470 P00%0MSTR260821P00470000
465 P00%0MSTR260821P00465000
460 P00%0MSTR260821P00460000
455 P00%0MSTR260821P00455000
450 P287.47-7.26%11105-26MSTR260821P00450000
445 P00%0MSTR260821P00445000
440 P279.40+4.00%1112-15MSTR260821P00440000
435 P00%0MSTR260821P00435000
430 P201.600%2111-06MSTR260821P00430000
425 P243.32-2.91%101005-07MSTR260821P00425000
420 P239.13-9.43%12901-14MSTR260821P00420000
415 P236.53-3.79%2104-22MSTR260821P00415000
410 P231.57-8.88%2104-22MSTR260821P00410000
405 P00%0MSTR260821P00405000
400 P233.68-1.79%602005-19MSTR260821P00400000
395 P226.55+8.99%2201-16MSTR260821P00395000
390 P273.47+28.84%1005006-05MSTR260821P00390000
385 P00%0MSTR260821P00385000
380 P213.33-22.12%1051205-20MSTR260821P00380000
375 P220.04+3.64%2112-26MSTR260821P00375000
370 P208.79-1.57%5060005-22MSTR260821P00370000
365 P238.27+7.65%1102-04MSTR260821P00365000
360 P222.00-2.81%1094102-10MSTR260821P00360000
355 P194.37+3.81%10421405-29MSTR260821P00355000
350 P198.85+5.84%6616806-01MSTR260821P00350000
345 P206.76-7.28%1203-23MSTR260821P00345000
340 P204.69+3.48%2206-15MSTR260821P00340000
335 P207.86+16.05%204302-18MSTR260821P00335000
330 P243.78+22.72%1206-29MSTR260821P00330000
325 P193.66-0.03%2106-03MSTR260821P00325000
320 P129.56-34.62%2205-11MSTR260821P00320000
315 P154.88-17.40%1104-29MSTR260821P00315000
310 P163.33+35.98%111305-28MSTR260821P00310000
305 P158.23-18.13%3305-28MSTR260821P00305000
300 P202.11+4.23%10006-24MSTR260821P00300000
295 P165.68-1.88%3904-10MSTR260821P00295000
290 P155.35-4.61%2206-15MSTR260821P00290000
285 P158.70-11.14%32702-09MSTR260821P00285000
280 P155.80+7.21%1306-17MSTR260821P00280000
275 P166.00+42.10%1806-18MSTR260821P00275000
270 P153.72+24.87%1004006-05MSTR260821P00270000
265 P152.65+2.86%122306-18MSTR260821P00265000
260 P151.32+1.56%4431206-22MSTR260821P00260000
255 P143.20+19.33%37206-18MSTR260821P00255000
250 P158.10-5.30%822207-01MSTR260821P00250000
245 P135.43+6.80%637206-22MSTR260821P00245000
240 P134.14+10.49%126806-23MSTR260821P00240000
235 P138.45+13.38%11806-24MSTR260821P00235000
230 P144.35+20.01%125106-25MSTR260821P00230000
225 P126.32+10.18%84906-24MSTR260821P00225000
220 P128.73+2.80%1906-25MSTR260821P00220000
215 P125.69+5.98%15006-25MSTR260821P00215000
210 P118.15-2.28%1021006-29MSTR260821P00210000
205 P118.59+10.78%44506-25MSTR260821P00205000
200 P102.30-3.65%71,19807-01MSTR260821P00200000
195 P97.00-11.87%521607-01MSTR260821P00195000
190 P103.31-0.75%267906-29MSTR260821P00190000
185 P100.05+7.14%21,05406-30MSTR260821P00185000
180 P84.50-9.65%694407-01MSTR260821P00180000
175 P87.95+7.05%1861,34506-30MSTR260821P00175000
170 P73.73-11.14%861307-01MSTR260821P00170000
165 P69.77-11.96%351,21607-01MSTR260821P00165000
160 P63.45-14.19%391,98307-01MSTR260821P00160000
155 P60.61-11.71%401,76107-01MSTR260821P00155000
150 P56.73-11.69%92,26207-01MSTR260821P00150000
145 P49.55-14.94%111,90007-01MSTR260821P00145000
140 P47.99-11.38%381,74907-01MSTR260821P00140000
135 P40.76-16.99%361,48707-01MSTR260821P00135000
130 P39.15-12.04%797,42807-01MSTR260821P00130000
125 P32.58-20.58%271,93707-01MSTR260821P00125000
120 P29.75-17.22%912,79207-01MSTR260821P00120000
115 P26.06-17.61%2223,26607-01MSTR260821P00115000
110 P22.00-21.43%8014,89107-01MSTR260821P00110000
105 P19.65-19.53%1421,86807-01MSTR260821P00105000
100 P16.40-21.72%1,3283,49507-01MSTR260821P00100000
95 P13.50-21.65%5131,44707-01MSTR260821P00095000
90 P10.90-22.42%7673,70207-01MSTR260821P00090000
85 P8.40-25.99%6651,55107-01MSTR260821P00085000
80 P6.69-25.67%4,1916,94707-01MSTR260821P00080000
75 P5.05-28.37%4612,76307-01MSTR260821P00075000
70 P3.80-28.71%9438,59507-01MSTR260821P00070000
65 P2.80-29.29%1,2474,71207-01MSTR260821P00065000
60 P2.00-32.66%4846,90307-01MSTR260821P00060000
55 P1.55-33.19%7851,81207-01MSTR260821P00055000
50 P1.15-31.14%1,35416,97107-01MSTR260821P00050000
45 P0.86-33.85%2669207-01MSTR260821P00045000
40 P0.65-31.58%543,15307-01MSTR260821P00040000
35 P0.60-15.49%2544807-01MSTR260821P00035000
30 P0.32-36.00%712,33307-01MSTR260821P00030000
25 P0.24-40.00%966907-01MSTR260821P00025000
20 P0.18-28.00%394,00407-01MSTR260821P00020000
15 P0.09-25.00%112,83707-01MSTR260821P00015000
10 P0.05+25.00%31,55307-01MSTR260821P00010000
5 P0.01-50.00%812,22707-01MSTR260821P00005000


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