Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

Market Open

Aug 21, 2026 11:18:23 AM EDT

120.79USD+7.470%(+8.40)25,065,885

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
110,968	64,187	361	134,880

MSTR Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

MSTR Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

MSTR Aug 28, 2026 Exp. - Max Pain @ $102.00

Puts

Calls

MSTR Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.06	+100.00%	429	1,012	08-20	MSTR260828C00185000
180 C	0.08	+14.29%	133	300	08-20	MSTR260828C00180000
175 C	0.08	0.00%	20	40	08-20	MSTR260828C00175000
170 C	0.12	+50.00%	90	187	08-20	MSTR260828C00170000
165 C	0.16	+60.00%	209	275	08-20	MSTR260828C00165000
160 C	0.19	+90.00%	351	442	08-20	MSTR260828C00160000
155 C	0.25	+78.57%	1,534	1,237	08-20	MSTR260828C00155000
150 C	0.37	+146.67%	2,085	2,708	08-20	MSTR260828C00150000
145 C	0.48	+118.18%	412	594	08-20	MSTR260828C00145000
140 C	0.65	+140.74%	1,542	2,413	08-20	MSTR260828C00140000
137 C	0.80	0%	35	21	08-20	MSTR260828C00137000
136 C	0.90	0%	32	23	08-20	MSTR260828C00136000
135 C	1.02	+191.43%	937	1,028	08-20	MSTR260828C00135000
134 C	0.90	0%	164	153	08-20	MSTR260828C00134000
133 C	1.15	0%	246	199	08-20	MSTR260828C00133000
132 C	1.12	0%	159	119	08-20	MSTR260828C00132000
131 C	1.10	0%	235	179	08-20	MSTR260828C00131000
130 C	1.35	+159.62%	8,431	9,671	08-20	MSTR260828C00130000
129 C	1.39	0%	77	61	08-20	MSTR260828C00129000
128 C	1.70	0%	85	61	08-20	MSTR260828C00128000
127 C	1.81	0%	120	82	08-20	MSTR260828C00127000
126 C	1.94	0%	129	89	08-20	MSTR260828C00126000
125 C	1.98	+150.63%	4,534	2,458	08-20	MSTR260828C00125000
124 C	2.19	0%	155	97	08-20	MSTR260828C00124000
123 C	2.35	0%	20,443	20,120	08-20	MSTR260828C00123000
122 C	2.53	0%	10,414	9,941	08-20	MSTR260828C00122000
121 C	2.74	0%	11,154	10,677	08-20	MSTR260828C00121000
120 C	2.90	+141.67%	23,324	17,092	08-20	MSTR260828C00120000
119 C	3.50	0%	413	352	08-20	MSTR260828C00119000
118 C	3.20	0%	400	258	08-20	MSTR260828C00118000
117 C	4.00	+153.16%	20,682	20,428	08-20	MSTR260828C00117000
116 C	4.40	+141.76%	5,437	4,838	08-20	MSTR260828C00116000
115 C	4.60	+142.11%	28,356	22,033	08-20	MSTR260828C00115000
114 C	4.90	+139.02%	9,234	8,023	08-20	MSTR260828C00114000
113 C	5.30	+137.67%	4,020	3,865	08-20	MSTR260828C00113000
112 C	5.72	+133.47%	2,001	1,292	08-20	MSTR260828C00112000
111 C	6.14	+125.74%	1,115	2,980	08-20	MSTR260828C00111000
110 C	6.65	+124.66%	4,601	3,858	08-20	MSTR260828C00110000
109 C	7.15	+120.00%	815	767	08-20	MSTR260828C00109000
108 C	7.76	+115.56%	530	840	08-20	MSTR260828C00108000
107 C	8.57	+116.41%	464	527	08-20	MSTR260828C00107000
106 C	9.10	+109.20%	594	1,739	08-20	MSTR260828C00106000
105 C	9.69	+101.88%	1,441	3,366	08-20	MSTR260828C00105000
104 C	10.92	+118.40%	760	1,401	08-20	MSTR260828C00104000
103 C	11.25	+104.55%	428	722	08-20	MSTR260828C00103000
102 C	11.85	+89.60%	298	1,913	08-20	MSTR260828C00102000
101 C	12.05	+81.20%	204	691	08-20	MSTR260828C00101000
100 C	13.53	+86.62%	624	4,708	08-20	MSTR260828C00100000
99 C	13.30	+66.46%	146	679	08-20	MSTR260828C00099000
98 C	15.39	+87.68%	66	605	08-20	MSTR260828C00098000
97 C	15.40	+71.11%	64	2,304	08-20	MSTR260828C00097000
96 C	16.58	+70.93%	114	1,141	08-20	MSTR260828C00096000
95 C	18.10	+68.53%	74	829	08-20	MSTR260828C00095000
94 C	17.58	+63.53%	6	339	08-20	MSTR260828C00094000
93 C	18.68	+61.31%	36	236	08-20	MSTR260828C00093000
92 C	19.67	+59.53%	73	92	08-20	MSTR260828C00092000
91 C	20.30	+102.59%	3	59	08-20	MSTR260828C00091000
90 C	21.76	+48.03%	7	1,285	08-20	MSTR260828C00090000
89 C	22.96	+54.20%	12	1,166	08-20	MSTR260828C00089000
88 C	15.94	+46.24%	4	38	08-19	MSTR260828C00088000
87 C	10.77	+40.42%	9	91	08-19	MSTR260828C00087000
86 C	25.27	+95.14%	1	71	08-20	MSTR260828C00086000
85 C	28.17	+47.72%	22	114	08-20	MSTR260828C00085000
84 C	13.81	-5.93%	40	5	08-11	MSTR260828C00084000
83 C	25.83	+22.48%	10	14	08-20	MSTR260828C00083000
82 C	31.50	+89.76%	2	26	08-20	MSTR260828C00082000
81 C	0	0%	0			MSTR260828C00081000
80 C	30.75	+23.79%	20	44	08-20	MSTR260828C00080000
75 C	38.14	+31.65%	16	14	08-20	MSTR260828C00075000
70 C	40.45	+16.20%	5	47	08-20	MSTR260828C00070000
65 C	46.75	+20.77%	2	28	08-20	MSTR260828C00065000
60 C	51.69	+55.69%	5	18	08-20	MSTR260828C00060000
55 C	56.88	+47.40%	7	10	08-20	MSTR260828C00055000
50 C	44.17	-6.97%	15	13	08-14	MSTR260828C00050000
45 C	48.23	-5.98%	3	5	08-14	MSTR260828C00045000
40 C	59.80	0%	2	2	08-10	MSTR260828C00040000
35 C	0	0%	0			MSTR260828C00035000
30 C	0	0%	0			MSTR260828C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	85.54	0%	1	1	07-10	MSTR260828P00185000
180 P	83.90	0%	4	1	07-28	MSTR260828P00180000
175 P	0	0%	0			MSTR260828P00175000
170 P	75.91	+2.21%	1	1	07-28	MSTR260828P00170000
165 P	67.42	-3.89%	1	1	08-05	MSTR260828P00165000
160 P	61.00	-0.39%	5	5	08-10	MSTR260828P00160000
155 P	51.73	-20.02%	1	1	08-19	MSTR260828P00155000
150 P	53.90	+0.65%	1	28	08-11	MSTR260828P00150000
145 P	49.25	-5.29%	1	3	08-18	MSTR260828P00145000
140 P	29.45	-19.86%	5	26	08-20	MSTR260828P00140000
137 P	0	0%	0			MSTR260828P00137000
136 P	0	0%	0			MSTR260828P00136000
135 P	24.30	-36.09%	6	8	08-20	MSTR260828P00135000
134 P	0	0%	0			MSTR260828P00134000
133 P	0	0%	0			MSTR260828P00133000
132 P	0	0%	0			MSTR260828P00132000
131 P	0	0%	0			MSTR260828P00131000
130 P	19.32	-27.48%	9	106	08-20	MSTR260828P00130000
129 P	0	0%	0			MSTR260828P00129000
128 P	18.00	0%	3	1	08-20	MSTR260828P00128000
127 P	0	0%	0			MSTR260828P00127000
126 P	15.65	0%	2	2	08-20	MSTR260828P00126000
125 P	15.25	-25.43%	6	174	08-20	MSTR260828P00125000
124 P	0	0%	0			MSTR260828P00124000
123 P	0	0%	0			MSTR260828P00123000
122 P	12.75	0%	1	1	08-20	MSTR260828P00122000
121 P	11.15	0%	3	2	08-20	MSTR260828P00121000
120 P	11.24	-35.10%	35	438	08-20	MSTR260828P00120000
119 P	9.95	0%	14	13	08-20	MSTR260828P00119000
118 P	9.00	0%	8	7	08-20	MSTR260828P00118000
117 P	8.67	-56.87%	4	3	08-20	MSTR260828P00117000
116 P	7.63	-41.08%	27	21	08-20	MSTR260828P00116000
115 P	7.06	-45.06%	756	560	08-20	MSTR260828P00115000
114 P	6.35	-70.94%	82	40	08-20	MSTR260828P00114000
113 P	5.65	-41.15%	764	480	08-20	MSTR260828P00113000
112 P	5.25	-47.76%	1,120	536	08-20	MSTR260828P00112000
111 P	4.60	-44.58%	782	498	08-20	MSTR260828P00111000
110 P	4.25	-50.87%	2,907	2,448	08-20	MSTR260828P00110000
109 P	3.58	-54.68%	358	193	08-20	MSTR260828P00109000
108 P	3.36	-53.27%	290	416	08-20	MSTR260828P00108000
107 P	2.76	-58.18%	4,788	4,337	08-20	MSTR260828P00107000
106 P	2.52	-58.69%	1,485	2,077	08-20	MSTR260828P00106000
105 P	2.25	-57.94%	1,531	1,459	08-20	MSTR260828P00105000
104 P	1.96	-60.80%	200	179	08-20	MSTR260828P00104000
103 P	1.84	-55.66%	530	610	08-20	MSTR260828P00103000
102 P	1.43	-63.33%	700	747	08-20	MSTR260828P00102000
101 P	1.16	-65.88%	4,505	4,579	08-20	MSTR260828P00101000
100 P	1.09	-62.41%	2,238	4,902	08-20	MSTR260828P00100000
99 P	0.89	-64.40%	125	528	08-20	MSTR260828P00099000
98 P	0.78	-67.50%	565	2,763	08-20	MSTR260828P00098000
97 P	0.63	-65.76%	2,154	3,399	08-20	MSTR260828P00097000
96 P	0.60	-60.00%	143	700	08-20	MSTR260828P00096000
95 P	0.48	-63.91%	619	3,768	08-20	MSTR260828P00095000
94 P	0.41	-65.25%	235	1,647	08-20	MSTR260828P00094000
93 P	0.34	-64.21%	309	1,091	08-20	MSTR260828P00093000
92 P	0.31	-60.76%	815	2,697	08-20	MSTR260828P00092000
91 P	0.31	-58.67%	2,072	3,753	08-20	MSTR260828P00091000
90 P	0.26	-56.67%	1,909	3,770	08-20	MSTR260828P00090000
89 P	0.20	-63.64%	970	670	08-20	MSTR260828P00089000
88 P	0.22	-51.11%	145	906	08-20	MSTR260828P00088000
87 P	0.17	-50.00%	125	1,698	08-20	MSTR260828P00087000
86 P	0.15	-53.13%	296	1,231	08-20	MSTR260828P00086000
85 P	0.20	-25.93%	1,996	2,656	08-20	MSTR260828P00085000
84 P	0.14	-48.15%	33	400	08-20	MSTR260828P00084000
83 P	0.14	-22.22%	633	597	08-20	MSTR260828P00083000
82 P	0.12	-33.33%	291	402	08-20	MSTR260828P00082000
81 P	0.13	0%	4	4	08-20	MSTR260828P00081000
80 P	0.13	-27.78%	967	5,478	08-20	MSTR260828P00080000
75 P	0.09	-10.00%	967	2,503	08-20	MSTR260828P00075000
70 P	0.08	-20.00%	936	8,744	08-20	MSTR260828P00070000
65 P	0.06	-25.00%	4,258	18,641	08-20	MSTR260828P00065000
60 P	0.04	-50.00%	2,755	12,047	08-20	MSTR260828P00060000
55 P	0.02	-60.00%	1,073	10,038	08-20	MSTR260828P00055000
50 P	0.02	-33.33%	317	13,728	08-20	MSTR260828P00050000
45 P	0.02	+100.00%	5	3,028	08-20	MSTR260828P00045000
40 P	0.01	-50.00%	1,061	2,256	08-20	MSTR260828P00040000
35 P	0.01	0.00%	169	588	08-20	MSTR260828P00035000
30 P	0.03	+50.00%	20	606	08-18	MSTR260828P00030000