Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

Market Open

Aug 21, 2026 11:18:25 AM EDT

120.72USD+7.416%(+8.33)25,065,985

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 Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,406	4,933	428	8,130

MSTR Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

MSTR Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

MSTR Sep 25, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

MSTR Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.92	+53.33%	31	36	08-20	MSTR260925C00185000
180 C	1.13	+85.25%	92	110	08-20	MSTR260925C00180000
175 C	1.28	+113.33%	44	44	08-20	MSTR260925C00175000
170 C	1.53	+112.50%	128	119	08-20	MSTR260925C00170000
165 C	1.70	+100.00%	40	88	08-20	MSTR260925C00165000
160 C	1.87	+105.49%	153	229	08-20	MSTR260925C00160000
155 C	2.17	+106.67%	76	229	08-20	MSTR260925C00155000
150 C	2.75	+103.70%	297	785	08-20	MSTR260925C00150000
145 C	3.10	+87.88%	159	520	08-20	MSTR260925C00145000
140 C	3.75	+91.33%	150	1,214	08-20	MSTR260925C00140000
135 C	4.68	+87.95%	268	416	08-20	MSTR260925C00135000
130 C	5.67	+98.25%	464	698	08-20	MSTR260925C00130000
125 C	6.95	+73.75%	346	445	08-20	MSTR260925C00125000
120 C	8.42	+78.39%	308	498	08-20	MSTR260925C00120000
117 C	9.05	0%	28	18	08-20	MSTR260925C00117000
116 C	8.95	0%	1	1	08-20	MSTR260925C00116000
115 C	9.60	+60.00%	505	618	08-20	MSTR260925C00115000
114 C	10.03	+61.77%	26	210	08-20	MSTR260925C00114000
113 C	11.00	+65.91%	106	113	08-20	MSTR260925C00113000
112 C	11.31	+67.80%	348	273	08-20	MSTR260925C00112000
111 C	11.43	+59.86%	97	98	08-20	MSTR260925C00111000
110 C	12.41	+63.50%	431	978	08-20	MSTR260925C00110000
109 C	12.50	+62.97%	18	24	08-20	MSTR260925C00109000
108 C	11.00	+29.41%	8	24	08-20	MSTR260925C00108000
107 C	12.66	+41.45%	4	125	08-20	MSTR260925C00107000
106 C	13.44	+46.41%	57	131	08-20	MSTR260925C00106000
105 C	14.90	+56.84%	157	243	08-20	MSTR260925C00105000
104 C	15.10	+48.77%	19	53	08-20	MSTR260925C00104000
103 C	15.46	+52.17%	4	36	08-20	MSTR260925C00103000
102 C	14.80	+41.63%	5	43	08-20	MSTR260925C00102000
101 C	16.20	+45.16%	2	17	08-20	MSTR260925C00101000
100 C	16.90	+47.86%	57	101	08-20	MSTR260925C00100000
99 C	7.76	-5.37%	5	105	08-18	MSTR260925C00099000
98 C	18.91	+39.97%	2	66	08-20	MSTR260925C00098000
97 C	18.55	+34.32%	20	142	08-20	MSTR260925C00097000
96 C	21.00	+40.75%	2	22	08-20	MSTR260925C00096000
95 C	20.83	+40.46%	101	175	08-20	MSTR260925C00095000
94 C	21.39	+28.08%	2	4	08-20	MSTR260925C00094000
93 C	22.08	+29.88%	2	13	08-20	MSTR260925C00093000
92 C	17.47	+49.96%	3	14	08-19	MSTR260925C00092000
91 C	15.92	0%	2	0	08-19	MSTR260925C00091000
90 C	24.11	+78.59%	24	46	08-20	MSTR260925C00090000
89 C	0	0%	0			MSTR260925C00089000
88 C	12.48	-37.38%	10	30	08-18	MSTR260925C00088000
87 C	27.38	+108.21%	20	2	08-20	MSTR260925C00087000
86 C	28.19	+29.02%	40	2	08-20	MSTR260925C00086000
85 C	29.41	+45.59%	40	9	08-20	MSTR260925C00085000
84 C	29.94	0%	40	2	08-20	MSTR260925C00084000
83 C	30.35	+31.78%	20	12	08-20	MSTR260925C00083000
80 C	33.25	+33.00%	1	79	08-20	MSTR260925C00080000
75 C	30.05	0%	20	20	08-07	MSTR260925C00075000
70 C	28.50	0.00%	10	10	08-18	MSTR260925C00070000
65 C	34.55	0%	45	32	08-10	MSTR260925C00065000
60 C	46.57	+41.12%	3	3	08-19	MSTR260925C00060000
55 C	57.67	+38.80%	4	14	08-20	MSTR260925C00055000
50 C	0	0%	0			MSTR260925C00050000
45 C	0	0%	0			MSTR260925C00045000
40 C	0	0%	0			MSTR260925C00040000
35 C	62.70	0%	2	0	08-10	MSTR260925C00035000
30 C	0	0%	0			MSTR260925C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	92.85	+14.79%	2	0	08-14	MSTR260925P00185000
180 P	0	0%	0			MSTR260925P00180000
175 P	64.20	0%	61	61	08-20	MSTR260925P00175000
170 P	72.99	0%	1	1	08-12	MSTR260925P00170000
165 P	71.78	0%	1	1	08-18	MSTR260925P00165000
160 P	52.06	-7.43%	11	27	08-20	MSTR260925P00160000
155 P	58.27	-1.40%	1	15	08-17	MSTR260925P00155000
150 P	41.50	-19.78%	1	44	08-20	MSTR260925P00150000
145 P	38.02	-21.51%	6	24	08-20	MSTR260925P00145000
140 P	38.22	-17.49%	4	25	08-19	MSTR260925P00140000
135 P	26.90	-16.87%	3	41	08-20	MSTR260925P00135000
130 P	22.65	-19.25%	3	60	08-20	MSTR260925P00130000
125 P	23.73	-28.26%	23	129	08-19	MSTR260925P00125000
120 P	16.17	-23.00%	21	151	08-20	MSTR260925P00120000
117 P	0	0%	0			MSTR260925P00117000
116 P	0	0%	0			MSTR260925P00116000
115 P	13.47	-23.12%	21	124	08-20	MSTR260925P00115000
114 P	11.81	-33.95%	2	2	08-20	MSTR260925P00114000
113 P	11.16	0%	1	1	08-20	MSTR260925P00113000
112 P	10.70	-46.50%	5	6	08-20	MSTR260925P00112000
111 P	10.35	0%	28	23	08-20	MSTR260925P00111000
110 P	9.35	-26.44%	263	297	08-20	MSTR260925P00110000
109 P	8.88	-40.00%	100	17	08-20	MSTR260925P00109000
108 P	8.40	-26.96%	75	15	08-20	MSTR260925P00108000
107 P	8.10	-47.09%	45	19	08-20	MSTR260925P00107000
106 P	7.67	-20.60%	73	15	08-20	MSTR260925P00106000
105 P	6.80	-32.47%	302	329	08-20	MSTR260925P00105000
104 P	6.98	-27.29%	36	15	08-20	MSTR260925P00104000
103 P	6.45	-28.33%	11	36	08-20	MSTR260925P00103000
102 P	5.95	-29.75%	4	31	08-20	MSTR260925P00102000
101 P	5.43	-31.18%	27	44	08-20	MSTR260925P00101000
100 P	4.92	-32.14%	513	1,141	08-20	MSTR260925P00100000
99 P	5.27	-24.71%	1	17	08-20	MSTR260925P00099000
98 P	4.30	-34.55%	7	65	08-20	MSTR260925P00098000
97 P	4.20	-24.32%	3	63	08-20	MSTR260925P00097000
96 P	4.00	-40.03%	14	23	08-20	MSTR260925P00096000
95 P	3.50	-26.32%	62	612	08-20	MSTR260925P00095000
94 P	3.57	-41.86%	1	147	08-20	MSTR260925P00094000
93 P	3.10	-22.50%	7	134	08-20	MSTR260925P00093000
92 P	2.70	-28.95%	2	75	08-20	MSTR260925P00092000
91 P	2.58	-58.72%	39	88	08-20	MSTR260925P00091000
90 P	2.31	-35.83%	48	464	08-20	MSTR260925P00090000
89 P	3.27	-47.68%	351	473	08-19	MSTR260925P00089000
88 P	1.98	-35.50%	102	108	08-20	MSTR260925P00088000
87 P	1.95	-21.69%	3	38	08-20	MSTR260925P00087000
86 P	2.56	-37.86%	5	20	08-19	MSTR260925P00086000
85 P	1.49	-35.22%	231	401	08-20	MSTR260925P00085000
84 P	1.38	-59.88%	3	7	08-20	MSTR260925P00084000
83 P	1.37	-27.13%	9	169	08-20	MSTR260925P00083000
80 P	1.02	-32.45%	71	285	08-20	MSTR260925P00080000
75 P	0.65	-35.64%	10	424	08-20	MSTR260925P00075000
70 P	0.57	-19.72%	83	397	08-20	MSTR260925P00070000
65 P	0.42	-14.29%	1,043	121	08-20	MSTR260925P00065000
60 P	0.29	-25.64%	929	207	08-20	MSTR260925P00060000
55 P	0.36	+33.33%	1,122	339	08-20	MSTR260925P00055000
50 P	0.21	-38.24%	15	560	08-20	MSTR260925P00050000
45 P	0.25	-3.85%	3	310	08-20	MSTR260925P00045000
40 P	0.20	-9.09%	203	256	08-19	MSTR260925P00040000
35 P	0.15	-48.28%	1	4	08-20	MSTR260925P00035000
30 P	0.23	+27.78%	3	57	08-20	MSTR260925P00030000