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

Market Open
Aug 21, 2026 11:20:25 AM EDT
121.00USD+7.656%(+8.61)25,181,952
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63,612163,08020,442149,457


MSTR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Sep 18, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


MSTR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910.00 C0.02+100.00%25,49408-20MSTR260918C00910000
900.00 C0.01-75.00%502,21708-13MSTR260918C00900000
890.00 C0.06-33.33%115308-11MSTR260918C00890000
880.00 C0.02-60.00%455408-20MSTR260918C00880000
870.00 C0.09-76.92%1225208-07MSTR260918C00870000
860.00 C0.03-81.25%1211208-07MSTR260918C00860000
850.00 C0.07+600.00%122,31908-07MSTR260918C00850000
840.00 C0.04-87.88%127708-07MSTR260918C00840000
830.00 C0.11+57.14%38808-11MSTR260918C00830000
820.00 C0.04-33.33%1213508-07MSTR260918C00820000
810.00 C0.01-93.33%1218308-07MSTR260918C00810000
800.00 C0.010.00%954,81808-20MSTR260918C00800000
790.00 C0.03-80.00%1216108-07MSTR260918C00790000
780.00 C0.020.00%553708-20MSTR260918C00780000
770.00 C0.02-81.82%151,26208-20MSTR260918C00770000
760.00 C0.16-20.00%1210708-07MSTR260918C00760000
750.00 C0.04-80.95%534508-10MSTR260918C00750000
740.00 C0.04-20.00%109808-10MSTR260918C00740000
730.00 C0.03-78.57%109508-10MSTR260918C00730000
720.00 C0.04+33.33%106208-10MSTR260918C00720000
710.00 C0.06+200.00%1110108-10MSTR260918C00710000
700.00 C0.11+450.00%1035108-10MSTR260918C00700000
690.00 C0.02-33.33%670608-14MSTR260918C00690000
680.00 C0.03-40.00%106808-10MSTR260918C00680000
670.00 C0.19+375.00%116108-20MSTR260918C00670000
660.00 C0.08+100.00%1010508-10MSTR260918C00660000
650.00 C0.02-33.33%242,78308-14MSTR260918C00650000
640.00 C0.02-50.00%3618908-14MSTR260918C00640000
630.00 C0.02-66.67%2255108-20MSTR260918C00630000
620.00 C0.11+266.67%1010008-10MSTR260918C00620000
610.00 C0.01-66.67%1053408-10MSTR260918C00610000
600.00 C0.01-50.00%401,58708-11MSTR260918C00600000
590.00 C0.06+200.00%265,55308-14MSTR260918C00590000
580.00 C0.030.00%871708-20MSTR260918C00580000
570.00 C0.02-50.00%222,16008-19MSTR260918C00570000
560.00 C0.03-50.00%1841,84608-20MSTR260918C00560000
550.00 C0.08+300.00%31,30408-20MSTR260918C00550000
540.00 C0.06+500.00%112,52308-20MSTR260918C00540000
530.00 C0.01-75.00%2142908-19MSTR260918C00530000
520.00 C0.10+900.00%228008-20MSTR260918C00520000
510.00 C0.11+450.00%1293,68808-20MSTR260918C00510000
500.00 C0.02+100.00%2214,20508-20MSTR260918C00500000
490.00 C0.04+100.00%7030008-20MSTR260918C00490000
480.00 C0.04+33.33%6849408-20MSTR260918C00480000
470.00 C0.08+700.00%3920408-20MSTR260918C00470000
460.00 C0.04-50.00%3012508-20MSTR260918C00460000
450.00 C0.05-37.50%6858008-20MSTR260918C00450000
440.00 C0.05-16.67%32,46808-20MSTR260918C00440000
430.00 C0.09+12.50%1921708-20MSTR260918C00430000
420.00 C0.04+33.33%1,6442,37808-20MSTR260918C00420000
410.00 C0.03-25.00%116708-20MSTR260918C00410000
400.00 C0.06+100.00%862,72308-20MSTR260918C00400000
390.00 C0.060.00%521108-20MSTR260918C00390000
380.00 C0.06-14.29%1133308-20MSTR260918C00380000
370.00 C0.04-33.33%1463908-19MSTR260918C00370000
360.00 C0.04-50.00%234808-19MSTR260918C00360000
350.00 C0.04-42.86%133,66208-19MSTR260918C00350000
340.00 C0.10+11.11%241208-20MSTR260918C00340000
330.00 C0.06-50.00%861,64508-20MSTR260918C00330000
320.00 C0.01-85.71%11,30308-20MSTR260918C00320000
310.00 C0.07-30.00%21,56408-20MSTR260918C00310000
300.00 C0.09+28.57%365,78808-20MSTR260918C00300000
290.00 C0.04-55.56%81,06508-18MSTR260918C00290000
280.00 C0.13+85.71%505,53808-20MSTR260918C00280000
270.00 C0.11+22.22%221,08908-20MSTR260918C00270000
260.00 C0.16+60.00%353,67808-20MSTR260918C00260000
250.00 C0.17+70.00%492,92708-20MSTR260918C00250000
245.00 C0.20+233.33%443808-20MSTR260918C00245000
240.00 C0.20+53.85%81,52608-20MSTR260918C00240000
235.00 C0.22+69.23%542608-20MSTR260918C00235000
230.00 C0.24+60.00%162,72208-20MSTR260918C00230000
225.00 C0.28+211.11%636908-20MSTR260918C00225000
220.00 C0.30+15.38%811,23708-20MSTR260918C00220000
215.00 C0.24+140.00%2271008-19MSTR260918C00215000
210.00 C0.40+90.48%101,07308-20MSTR260918C00210000
205.00 C0.41+192.86%1748408-20MSTR260918C00205000
200.00 C0.49+122.73%2,77310,72708-20MSTR260918C00200000
195.00 C0.56+273.33%861,07208-20MSTR260918C00195000
190.00 C0.56+107.41%1111,96808-20MSTR260918C00190000
185.00 C0.60+114.29%1671,27508-20MSTR260918C00185000
180.00 C0.84+147.06%1671,74608-20MSTR260918C00180000
175.00 C0.83+130.56%3493,12408-20MSTR260918C00175000
170.00 C1.10+144.44%1,4934,95508-20MSTR260918C00170000
165.00 C1.33+146.30%1031,14108-20MSTR260918C00165000
160.00 C1.45+119.70%3741,78908-20MSTR260918C00160000
155.00 C1.87+152.70%3371,12408-20MSTR260918C00155000
150.00 C2.05+102.97%6,35710,23208-20MSTR260918C00150000
145.00 C2.59+112.30%7992,81508-20MSTR260918C00145000
140.00 C3.05+100.66%1,6715,22008-20MSTR260918C00140000
135.00 C3.82+100.00%8333,11608-20MSTR260918C00135000
130.00 C4.60+89.30%3,14710,54408-20MSTR260918C00130000
125.00 C5.76+84.03%2,5484,37908-20MSTR260918C00125000
120.00 C7.15+79.20%3,4945,57908-20MSTR260918C00120000
115.00 C8.95+79.00%2,2587,18008-20MSTR260918C00115000
110.00 C11.10+68.18%1,8674,32108-20MSTR260918C00110000
105.00 C13.70+63.10%3995,21608-20MSTR260918C00105000
100.00 C16.80+54.13%74736,88108-20MSTR260918C00100000
95.00 C18.98+38.74%2752,05708-20MSTR260918C00095000
90.00 C24.40+39.51%1301,37008-20MSTR260918C00090000
85.00 C29.00+41.46%2329308-20MSTR260918C00085000
80.00 C32.19+30.85%5816708-20MSTR260918C00080000
75.00 C29.12+45.82%55008-19MSTR260918C00075000
70.00 C41.92+26.91%77708-20MSTR260918C00070000
65.00 C34.35-0.41%454808-10MSTR260918C00065000
60.00 C51.29+11.02%25908-20MSTR260918C00060000
55.00 C51.95+25.57%351908-19MSTR260918C00055000
50.00 C54.24+23.75%104308-19MSTR260918C00050000
45.00 C61.64+20.51%5908-19MSTR260918C00045000
40.00 C71.46+15.07%12108-20MSTR260918C00040000
35.00 C00%0MSTR260918C00035000
30.00 C67.75+3.37%11208-13MSTR260918C00030000
25.00 C70.63-1.51%1708-18MSTR260918C00025000
22.50 C00%0MSTR260918C00022500
20.00 C00%0MSTR260918C00020000
17.50 C00%0MSTR260918C00017500
15.00 C81.86+1.96%1108-06MSTR260918C00015000
12.50 C00%0MSTR260918C00012500
10.00 C117.95-32.04%1306-08MSTR260918C00010000
5.00 C94.75+3.08%1719908-19MSTR260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
910.00 P753.40+3.62%1101-02MSTR260918P00910000
900.00 P526.890%4408-05MSTR260918P00900000
890.00 P601.09+6.05%1510-24MSTR260918P00890000
880.00 P00%0MSTR260918P00880000
870.00 P547.100%2210-08MSTR260918P00870000
860.00 P537.25-0.94%4410-08MSTR260918P00860000
850.00 P00%0MSTR260918P00850000
840.00 P675.730%1012-01MSTR260918P00840000
830.00 P00%0MSTR260918P00830000
820.00 P00%0MSTR260918P00820000
810.00 P00%0MSTR260918P00810000
800.00 P00%0MSTR260918P00800000
790.00 P457.30+7.92%1109-12MSTR260918P00790000
780.00 P447.50+7.96%1109-12MSTR260918P00780000
770.00 P00%0MSTR260918P00770000
760.00 P438.460%2110-08MSTR260918P00760000
750.00 P427.61+14.84%1109-10MSTR260918P00750000
740.00 P403.150%7709-02MSTR260918P00740000
730.00 P00%0MSTR260918P00730000
720.00 P400.050%111010-08MSTR260918P00720000
710.00 P00%0MSTR260918P00710000
700.00 P00%0MSTR260918P00700000
690.00 P00%0MSTR260918P00690000
680.00 P540.090%1004-14MSTR260918P00680000
670.00 P485.82+61.94%1112-02MSTR260918P00670000
660.00 P356.61+5.24%1109-25MSTR260918P00660000
650.00 P00%0MSTR260918P00650000
640.00 P429.00+76.41%1211-13MSTR260918P00640000
630.00 P457.50+8.93%1211-25MSTR260918P00630000
620.00 P446.25+0.22%1111-26MSTR260918P00620000
610.00 P436.000%3011-26MSTR260918P00610000
600.00 P435.00+0.78%3312-18MSTR260918P00600000
590.00 P427.50+9.76%3112-19MSTR260918P00590000
580.00 P422.25+2.24%3112-26MSTR260918P00580000
570.00 P416.61+2.61%3001-02MSTR260918P00570000
560.00 P398.50-0.70%3501-09MSTR260918P00560000
550.00 P380.00-4.12%3501-16MSTR260918P00550000
540.00 P380.05+0.65%3201-23MSTR260918P00540000
530.00 P385.00+2.19%3501-30MSTR260918P00530000
520.00 P399.02+10.84%3502-06MSTR260918P00520000
510.00 P383.00+5.00%3502-13MSTR260918P00510000
500.00 P380.24+0.86%8504-02MSTR260918P00500000
490.00 P360.00-2.31%5202-13MSTR260918P00490000
480.00 P350.50+15.21%2102-13MSTR260918P00480000
470.00 P350.11+128.26%2804-02MSTR260918P00470000
460.00 P263.50+37.84%33911-18MSTR260918P00460000
450.00 P323.25-2.13%8804-06MSTR260918P00450000
440.00 P309.25-0.96%2802-13MSTR260918P00440000
430.00 P330.33+10.11%14608-07MSTR260918P00430000
420.00 P316.64-2.42%21008-19MSTR260918P00420000
410.00 P306.66-3.37%2008-19MSTR260918P00410000
400.00 P273.85+29.79%1106-08MSTR260918P00400000
390.00 P274.34+1.61%114906-09MSTR260918P00390000
380.00 P254.96-1.94%218306-17MSTR260918P00380000
370.00 P272.21+11.11%115508-13MSTR260918P00370000
360.00 P267.32+1.96%2308-14MSTR260918P00360000
350.00 P250.00-1.82%2008-07MSTR260918P00350000
340.00 P230.15-6.83%211308-20MSTR260918P00340000
330.00 P231.10-2.81%1208-13MSTR260918P00330000
320.00 P207.70-4.67%15808-20MSTR260918P00320000
310.00 P196.95-9.03%2055008-20MSTR260918P00310000
300.00 P186.95-8.98%3127508-20MSTR260918P00300000
290.00 P176.95-5.41%1744308-20MSTR260918P00290000
280.00 P167.15-5.85%60610408-20MSTR260918P00280000
270.00 P174.81+0.42%1108-18MSTR260918P00270000
260.00 P164.79+0.44%1108-18MSTR260918P00260000
250.00 P152.35+3.46%2908-10MSTR260918P00250000
245.00 P146.33+7.95%75506-24MSTR260918P00245000
240.00 P127.87-5.32%4708-20MSTR260918P00240000
235.00 P137.40+5.38%1108-10MSTR260918P00235000
230.00 P133.99-2.47%2208-17MSTR260918P00230000
225.00 P126.85+5.66%11908-11MSTR260918P00225000
220.00 P121.65-4.17%673908-17MSTR260918P00220000
215.00 P118.15+6.83%1108-12MSTR260918P00215000
210.00 P108.80-6.66%5608-07MSTR260918P00210000
205.00 P108.61+1.21%12108-13MSTR260918P00205000
200.00 P88.57-14.05%238408-20MSTR260918P00200000
195.00 P102.35+5.24%1355608-14MSTR260918P00195000
190.00 P97.95+6.76%11410208-14MSTR260918P00190000
185.00 P74.15-17.47%110508-20MSTR260918P00185000
180.00 P68.70-6.15%166808-20MSTR260918P00180000
175.00 P80.48+4.68%13408-14MSTR260918P00175000
170.00 P74.38+1.39%244908-18MSTR260918P00170000
165.00 P53.30-10.47%71,03908-20MSTR260918P00165000
160.00 P49.60-12.37%4083408-20MSTR260918P00160000
155.00 P44.58-10.66%151,15908-20MSTR260918P00155000
150.00 P40.47-10.25%73,52408-20MSTR260918P00150000
145.00 P34.70-14.11%102,67308-20MSTR260918P00145000
140.00 P30.52-17.78%514,26608-20MSTR260918P00140000
135.00 P25.87-19.96%321,07608-20MSTR260918P00135000
130.00 P22.87-14.57%371,47008-20MSTR260918P00130000
125.00 P18.50-21.68%611,45208-20MSTR260918P00125000
120.00 P14.20-26.23%3342,43508-20MSTR260918P00120000
115.00 P11.14-29.04%5173,14708-20MSTR260918P00115000
110.00 P8.55-29.05%1,7772,92408-20MSTR260918P00110000
105.00 P5.90-33.33%8223,98108-20MSTR260918P00105000
100.00 P4.14-34.29%2,70810,80008-20MSTR260918P00100000
95.00 P2.75-33.73%9274,12708-20MSTR260918P00095000
90.00 P1.72-36.06%1,5186,06208-20MSTR260918P00090000
85.00 P1.11-34.71%9125,03408-20MSTR260918P00085000
80.00 P0.78-25.71%1,57410,31308-20MSTR260918P00080000
75.00 P0.55-17.91%7304,16908-20MSTR260918P00075000
70.00 P0.43-8.51%1,0408,10208-20MSTR260918P00070000
65.00 P0.34-2.86%1,5127,08408-20MSTR260918P00065000
60.00 P0.36+24.14%1,69011,52208-20MSTR260918P00060000
55.00 P0.21-12.50%1,1735,51408-20MSTR260918P00055000
50.00 P0.15-25.00%1,17616,35008-20MSTR260918P00050000
45.00 P0.19+35.71%104,22308-20MSTR260918P00045000
40.00 P0.11-8.33%2994,32308-20MSTR260918P00040000
35.00 P0.11+22.22%19,78908-20MSTR260918P00035000
30.00 P0.07-50.00%2784,52808-19MSTR260918P00030000
25.00 P0.04-50.00%890008-20MSTR260918P00025000
22.50 P0.080.00%1232808-20MSTR260918P00022500
20.00 P0.07+40.00%26,01808-19MSTR260918P00020000
17.50 P0.09-35.71%101008-11MSTR260918P00017500
15.00 P0.07+133.33%341,17008-19MSTR260918P00015000
12.50 P0.11+266.67%12508-20MSTR260918P00012500
10.00 P0.010.00%32,97008-18MSTR260918P00010000
5.00 P0.010.00%12313,60908-17MSTR260918P00005000


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