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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19912,98310,2305,210


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 @ $300.00

Puts
Calls


MSTR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C2.79-9.12%1351211-20MSTR260918C00910000
900 C2.85-10.09%1072411-20MSTR260918C00900000
890 C8.75-12.06%1522110-31MSTR260918C00890000
880 C3.83+2.13%116911-19MSTR260918C00880000
870 C6.75-11.65%421811-11MSTR260918C00870000
860 C6.00-15.13%1110611-12MSTR260918C00860000
850 C4.61-11.00%319911-17MSTR260918C00850000
840 C3.19-30.80%25711-20MSTR260918C00840000
830 C4.72-43.00%26411-17MSTR260918C00830000
820 C3.50-54.07%210511-20MSTR260918C00820000
810 C14.56-14.90%215310-09MSTR260918C00810000
800 C3.40-10.05%440711-20MSTR260918C00800000
790 C5.08-12.86%215911-17MSTR260918C00790000
780 C7.25-41.06%8827011-11MSTR260918C00780000
770 C6.74-3.99%120911-13MSTR260918C00770000
760 C5.40-44.04%29811-17MSTR260918C00760000
750 C5.48-0.36%210711-17MSTR260918C00750000
740 C5.50-11.29%210911-17MSTR260918C00740000
730 C5.00-11.35%19711-19MSTR260918C00730000
720 C5.83-3.48%26511-17MSTR260918C00720000
710 C5.72-52.73%57111-14MSTR260918C00710000
700 C4.70-1.88%118611-20MSTR260918C00700000
690 C4.45-10.64%33411-20MSTR260918C00690000
680 C4.53-28.10%46611-20MSTR260918C00680000
670 C4.66-25.20%29511-20MSTR260918C00670000
660 C4.77-17.76%25611-20MSTR260918C00660000
650 C6.65-7.25%15911-17MSTR260918C00650000
640 C8.12-32.33%304011-13MSTR260918C00640000
630 C5.95-11.59%104911-19MSTR260918C00630000
620 C8.14-7.92%12911-18MSTR260918C00620000
610 C8.16-27.53%101911-14MSTR260918C00610000
600 C6.10-10.29%349311-20MSTR260918C00600000
590 C5.80-13.43%16811-20MSTR260918C00590000
580 C6.85-14.38%214611-19MSTR260918C00580000
570 C7.03-21.89%222511-19MSTR260918C00570000
560 C7.30-35.40%107511-19MSTR260918C00560000
550 C7.15-14.37%216311-20MSTR260918C00550000
540 C6.72-22.31%715211-20MSTR260918C00540000
530 C7.75-24.76%2010011-19MSTR260918C00530000
520 C7.28-12.71%624011-20MSTR260918C00520000
510 C7.70-12.00%26511-20MSTR260918C00510000
500 C8.25-8.33%3731711-20MSTR260918C00500000
490 C10.73-22.97%1412111-19MSTR260918C00490000
480 C8.25-12.70%524411-20MSTR260918C00480000
470 C9.60-6.80%15111-20MSTR260918C00470000
460 C9.45-8.61%19811-20MSTR260918C00460000
450 C9.70-10.19%1730811-20MSTR260918C00450000
440 C10.20-15.70%20675911-20MSTR260918C00440000
430 C10.40-14.05%105811-20MSTR260918C00430000
420 C11.20-8.94%1334511-20MSTR260918C00420000
410 C11.71-9.99%44411-20MSTR260918C00410000
400 C12.34-11.79%751111-20MSTR260918C00400000
390 C13.50-5.73%111711-20MSTR260918C00390000
380 C13.37-16.39%86711-20MSTR260918C00380000
370 C14.17-13.49%2954511-20MSTR260918C00370000
360 C17.81-23.76%111311-19MSTR260918C00360000
350 C16.06-13.19%2820111-20MSTR260918C00350000
340 C17.35-8.30%1122611-20MSTR260918C00340000
330 C18.00-11.98%3231611-20MSTR260918C00330000
320 C19.45-9.53%2028711-20MSTR260918C00320000
310 C20.86-10.09%7022011-20MSTR260918C00310000
300 C22.00-10.57%2333311-20MSTR260918C00300000
290 C23.74-8.69%236411-20MSTR260918C00290000
280 C23.42-36.70%1127411-20MSTR260918C00280000
270 C27.26-6.52%2017411-20MSTR260918C00270000
260 C27.93-12.72%89211-20MSTR260918C00260000
250 C30.80-9.09%2038411-20MSTR260918C00250000
240 C32.46-12.01%23011-20MSTR260918C00240000
230 C34.50-25.73%12011-20MSTR260918C00230000
220 C38.49-13.51%33911-20MSTR260918C00220000
210 C39.18-33.88%26011-20MSTR260918C00210000
200 C44.51-10.23%1312311-20MSTR260918C00200000
195 C47.25-10.44%24111-20MSTR260918C00195000
190 C47.94-11.55%134211-20MSTR260918C00190000
185 C49.15-12.64%113411-20MSTR260918C00185000
180 C53.00-7.13%323711-20MSTR260918C00180000
175 C54.90-9.23%3811-20MSTR260918C00175000
170 C61.44-20.91%11911-19MSTR260918C00170000
165 C93.20-20.02%21211-07MSTR260918C00165000
160 C61.00-10.95%91411-20MSTR260918C00160000
155 C68.00-5.12%6611-20MSTR260918C00155000
150 C64.50-8.51%13311-20MSTR260918C00150000
145 C73.88-3.99%5611-20MSTR260918C00145000
140 C82.00-13.68%263511-17MSTR260918C00140000
135 C124.900%6611-06MSTR260918C00135000
130 C99.45-15.43%32011-14MSTR260918C00130000
125 C95.45-1.75%132211-17MSTR260918C00125000
120 C152.04-47.33%2410-30MSTR260918C00120000
115 C00%0MSTR260918C00115000
110 C111.85-5.13%5711-14MSTR260918C00110000
105 C00%0MSTR260918C00105000
100 C199.09-5.06%91410-22MSTR260918C00100000
95 C00%0MSTR260918C00095000
90 C00%0MSTR260918C00090000
85 C104.870%1111-20MSTR260918C00085000
80 C00%0MSTR260918C00080000
75 C00%0MSTR260918C00075000
70 C00%0MSTR260918C00070000
65 C00%0MSTR260918C00065000
60 C00%0MSTR260918C00060000
55 C00%0MSTR260918C00055000
50 C00%0MSTR260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
910 P582.390%1109-03MSTR260918P00910000
900 P526.890%4408-05MSTR260918P00900000
890 P601.09+6.05%1510-24MSTR260918P00890000
880 P00%0MSTR260918P00880000
870 P547.100%2210-08MSTR260918P00870000
860 P537.25-0.94%4410-08MSTR260918P00860000
850 P00%0MSTR260918P00850000
840 P00%0MSTR260918P00840000
830 P00%0MSTR260918P00830000
820 P00%0MSTR260918P00820000
810 P00%0MSTR260918P00810000
800 P00%0MSTR260918P00800000
790 P457.30+7.92%1109-12MSTR260918P00790000
780 P447.50+7.96%1109-12MSTR260918P00780000
770 P00%0MSTR260918P00770000
760 P438.460%2110-08MSTR260918P00760000
750 P427.61+14.84%1109-10MSTR260918P00750000
740 P403.150%7709-02MSTR260918P00740000
730 P00%0MSTR260918P00730000
720 P400.050%111010-08MSTR260918P00720000
710 P00%0MSTR260918P00710000
700 P00%0MSTR260918P00700000
690 P00%0MSTR260918P00690000
680 P00%0MSTR260918P00680000
670 P300.000%2108-08MSTR260918P00670000
660 P356.61+5.24%1109-25MSTR260918P00660000
650 P00%0MSTR260918P00650000
640 P429.00+76.41%1211-13MSTR260918P00640000
630 P420.000%2211-13MSTR260918P00630000
620 P410.000%1111-13MSTR260918P00620000
610 P00%0MSTR260918P00610000
600 P275.19+11.06%4308-20MSTR260918P00600000
590 P389.500%1111-18MSTR260918P00590000
580 P00%0MSTR260918P00580000
570 P00%0MSTR260918P00570000
560 P363.500%5511-18MSTR260918P00560000
550 P275.04+19.00%51110-29MSTR260918P00550000
540 P223.60+10.15%3308-21MSTR260918P00540000
530 P210.57+7.89%1308-26MSTR260918P00530000
520 P202.57+7.97%1308-26MSTR260918P00520000
510 P207.280%2110-08MSTR260918P00510000
500 P218.50-4.59%1310-27MSTR260918P00500000
490 P190.57-6.97%111210-08MSTR260918P00490000
480 P172.64+29.95%1108-20MSTR260918P00480000
470 P153.38-8.91%1810-03MSTR260918P00470000
460 P263.50+37.84%33911-18MSTR260918P00460000
450 P182.50+0.71%112410-24MSTR260918P00450000
440 P255.00+51.79%21811-19MSTR260918P00440000
430 P141.60+4.19%11710-08MSTR260918P00430000
420 P125.85+11.22%12009-03MSTR260918P00420000
410 P230.72+4.00%1519111-19MSTR260918P00410000
400 P219.59-0.90%24111-20MSTR260918P00400000
390 P216.70+7.73%2017811-20MSTR260918P00390000
380 P188.50+17.47%14713111-18MSTR260918P00380000
370 P202.26+6.95%58311-20MSTR260918P00370000
360 P163.25-8.82%26511-18MSTR260918P00360000
350 P159.57+2.95%519011-14MSTR260918P00350000
340 P145.55+5.09%14811-13MSTR260918P00340000
330 P164.27+5.15%814511-20MSTR260918P00330000
320 P148.67+14.71%313911-19MSTR260918P00320000
310 P148.59+7.00%4922811-20MSTR260918P00310000
300 P131.28-0.49%21,18411-20MSTR260918P00300000
290 P121.77+12.08%2132111-19MSTR260918P00290000
280 P115.20+9.83%11,28111-19MSTR260918P00280000
270 P90.62+6.49%129111-18MSTR260918P00270000
260 P104.75+3.25%145111-20MSTR260918P00260000
250 P91.25+1.04%258011-20MSTR260918P00250000
240 P89.22+5.91%51,65811-20MSTR260918P00240000
230 P72.97+1.49%146111-19MSTR260918P00230000
220 P75.40+6.44%318311-20MSTR260918P00220000
210 P70.18+9.40%134511-20MSTR260918P00210000
200 P61.00+5.94%1648111-20MSTR260918P00200000
195 P53.75+7.29%3324211-19MSTR260918P00195000
190 P55.65+9.66%412211-20MSTR260918P00190000
185 P51.80+6.00%212811-20MSTR260918P00185000
180 P51.04+10.60%765511-20MSTR260918P00180000
175 P46.25+34.45%139211-20MSTR260918P00175000
170 P44.30+13.44%210011-20MSTR260918P00170000
165 P36.96-4.20%29611-20MSTR260918P00165000
160 P36.40+16.29%17611-19MSTR260918P00160000
155 P34.30+17.35%29711-19MSTR260918P00155000
150 P34.95+8.84%61,20211-20MSTR260918P00150000
145 P29.10+14.70%48411-19MSTR260918P00145000
140 P27.95+0.47%111711-20MSTR260918P00140000
135 P25.00-0.04%35911-20MSTR260918P00135000
130 P24.82+4.07%9319711-20MSTR260918P00130000
125 P23.25+37.57%617311-20MSTR260918P00125000
120 P19.87+19.70%33911-19MSTR260918P00120000
115 P20.20+23.25%1016411-20MSTR260918P00115000
110 P18.05+9.06%114311-20MSTR260918P00110000
105 P16.92+12.95%14311-20MSTR260918P00105000
100 P14.90+8.21%7269411-20MSTR260918P00100000
95 P9.80-8.33%623311-18MSTR260918P00095000
90 P11.75+25.94%41411-20MSTR260918P00090000
85 P10.76+4.98%115611-20MSTR260918P00085000
80 P9.70+5.43%54311-20MSTR260918P00080000
75 P8.40+2.07%215711-20MSTR260918P00075000
70 P7.55+1.62%326811-20MSTR260918P00070000
65 P6.88+4.56%20714311-20MSTR260918P00065000
60 P6.05+6.14%229111-20MSTR260918P00060000
55 P5.10+32.47%236311-19MSTR260918P00055000
50 P4.400.00%2085811-20MSTR260918P00050000


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