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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
69024,94312,22319,447


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

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

Puts
Calls

MSTR Dec 18, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


MSTR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C3.42-14.50%472,16811-20MSTR261218C01080000
1,060 C3.52-15.79%279911-20MSTR261218C01060000
1,040 C3.60-13.67%283111-20MSTR261218C01040000
1,020 C3.86-12.07%244411-20MSTR261218C01020000
1,000 C3.88-17.80%2957711-20MSTR261218C01000000
980 C6.00-38.21%126911-18MSTR261218C00980000
960 C4.14-12.47%237311-20MSTR261218C00960000
940 C4.95-13.91%122211-19MSTR261218C00940000
920 C5.98-11.54%141811-17MSTR261218C00920000
900 C4.52-18.56%11,27911-20MSTR261218C00900000
880 C5.75-17.86%236411-19MSTR261218C00880000
860 C6.50-1.81%218411-19MSTR261218C00860000
840 C7.18-38.79%229911-14MSTR261218C00840000
820 C9.52-16.86%17711-12MSTR261218C00820000
800 C5.70-12.98%3473111-20MSTR261218C00800000
790 C18.14-21.30%274910-21MSTR261218C00790000
780 C8.10-21.44%106011-18MSTR261218C00780000
770 C12.05-27.23%33411-11MSTR261218C00770000
760 C7.66-38.23%139811-19MSTR261218C00760000
750 C8.00-27.27%5212811-14MSTR261218C00750000
740 C8.62-22.69%506711-14MSTR261218C00740000
730 C11.47-6.06%115011-12MSTR261218C00730000
720 C6.69-25.25%33211-20MSTR261218C00720000
710 C6.81-19.98%63911-20MSTR261218C00710000
700 C6.95-11.01%61,26711-20MSTR261218C00700000
690 C7.12-11.33%22611-20MSTR261218C00690000
680 C7.90-5.84%234011-20MSTR261218C00680000
670 C9.55-10.83%16911-14MSTR261218C00670000
660 C8.72-12.71%127711-19MSTR261218C00660000
650 C7.50-16.20%810511-20MSTR261218C00650000
640 C7.65-16.85%113211-20MSTR261218C00640000
630 C7.92-30.10%35911-20MSTR261218C00630000
620 C11.75+2.17%18911-18MSTR261218C00620000
610 C8.75-20.45%17611-20MSTR261218C00610000
600 C8.48-17.75%3138911-20MSTR261218C00600000
590 C8.77-15.75%520511-20MSTR261218C00590000
580 C9.50-11.63%29011-20MSTR261218C00580000
570 C13.50-30.05%16211-18MSTR261218C00570000
560 C9.96-23.38%18211-20MSTR261218C00560000
550 C10.50-10.26%1236511-20MSTR261218C00550000
540 C12.05-9.19%116911-19MSTR261218C00540000
530 C12.58-13.54%3020011-19MSTR261218C00530000
520 C11.20-13.11%127411-20MSTR261218C00520000
510 C10.75-25.35%235811-20MSTR261218C00510000
500 C12.08-11.37%1041,19211-20MSTR261218C00500000
490 C12.50-27.33%640511-20MSTR261218C00490000
480 C12.30-16.89%332311-20MSTR261218C00480000
470 C15.00-22.00%333911-19MSTR261218C00470000
460 C13.48-14.09%3249211-20MSTR261218C00460000
450 C14.40-10.00%2748911-20MSTR261218C00450000
440 C14.82-12.05%4634211-20MSTR261218C00440000
430 C15.85-9.43%1827711-20MSTR261218C00430000
420 C16.50-16.03%1518911-20MSTR261218C00420000
410 C17.40-9.61%1427911-20MSTR261218C00410000
400 C17.85-9.94%1101,41411-20MSTR261218C00400000
390 C18.23-13.19%1310111-20MSTR261218C00390000
380 C19.65-6.43%430011-20MSTR261218C00380000
370 C20.00-20.48%2122311-20MSTR261218C00370000
360 C21.10-11.42%1117711-20MSTR261218C00360000
350 C23.14-7.81%546811-20MSTR261218C00350000
340 C22.22-12.86%1124211-20MSTR261218C00340000
330 C24.54-10.76%126311-20MSTR261218C00330000
320 C25.75-9.97%220311-20MSTR261218C00320000
310 C25.00-19.61%410411-20MSTR261218C00310000
300 C29.30-9.34%7743311-20MSTR261218C00300000
290 C29.92-13.33%1533211-20MSTR261218C00290000
280 C32.00-13.98%119111-20MSTR261218C00280000
270 C33.70-9.68%214411-20MSTR261218C00270000
260 C39.65-3.53%1615411-19MSTR261218C00260000
250 C37.74-11.68%8529511-20MSTR261218C00250000
240 C38.82-13.54%915011-20MSTR261218C00240000
230 C42.52-10.95%179611-20MSTR261218C00230000
220 C45.30-10.83%1018211-20MSTR261218C00220000
210 C48.90-8.51%48811-20MSTR261218C00210000
200 C52.08-9.35%9634411-20MSTR261218C00200000
195 C60.00-14.47%113511-19MSTR261218C00195000
190 C54.85-10.64%143811-20MSTR261218C00190000
185 C56.67-9.69%32411-20MSTR261218C00185000
180 C58.64-8.38%566211-20MSTR261218C00180000
175 C60.89-9.52%152711-20MSTR261218C00175000
170 C63.44-24.30%1217411-20MSTR261218C00170000
165 C63.53-32.44%121611-20MSTR261218C00165000
160 C83.15-12.79%12311-17MSTR261218C00160000
155 C68.90-25.63%51411-20MSTR261218C00155000
150 C73.00-5.43%715211-20MSTR261218C00150000
145 C110.70-20.50%12311-12MSTR261218C00145000
140 C76.10-24.82%31111-20MSTR261218C00140000
135 C113.93-8.34%21811-12MSTR261218C00135000
130 C84.41-6.37%11811-20MSTR261218C00130000
125 C95.00-2.49%1811-19MSTR261218C00125000
120 C86.31-47.03%1611-20MSTR261218C00120000
115 C143.88-23.94%2511-06MSTR261218C00115000
110 C100.49-24.02%1911-19MSTR261218C00110000
105 C124.02-2.87%21511-18MSTR261218C00105000
100 C99.85-5.41%163111-20MSTR261218C00100000
95 C109.05-62.58%1311-19MSTR261218C00095000
90 C106.10-7.16%7911-20MSTR261218C00090000
85 C108.25-16.63%21811-20MSTR261218C00085000
80 C126.47-3.14%2711-17MSTR261218C00080000
75 C115.86-21.64%21011-20MSTR261218C00075000
70 C127.81-59.48%11611-19MSTR261218C00070000
65 C296.15-4.96%2212-26MSTR261218C00065000
60 C198.25-34.03%2203-10MSTR261218C00060000
55 C303.35-5.11%2212-26MSTR261218C00055000
50 C137.10-18.00%25611-20MSTR261218C00050000
45 C310.75-21.17%2112-26MSTR261218C00045000
40 C212.02-32.62%2203-10MSTR261218C00040000
35 C343.95+21.96%71206-05MSTR261218C00035000
30 C300.35-4.71%1909-15MSTR261218C00030000
25 C373.85+14.82%2207-29MSTR261218C00025000
20 C309.62-6.09%91110-08MSTR261218C00020000
15 C333.70-16.29%2212-26MSTR261218C00015000
10 C338.55-14.85%2112-26MSTR261218C00010000
5 C199.00-6.37%1211-14MSTR261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P695.05-3.06%110606-26MSTR261218P01080000
1,060 P675.26-14.04%24206-26MSTR261218P01060000
1,040 P678.28-3.43%102706-23MSTR261218P01040000
1,020 P637.74-3.12%2806-26MSTR261218P01020000
1,000 P618.17-13.44%2706-26MSTR261218P01000000
980 P642.29+11.53%2808-20MSTR261218P00980000
960 P636.30+0.73%2410-08MSTR261218P00960000
940 P616.30+2.73%6810-08MSTR261218P00940000
920 P650.24-3.56%8903-03MSTR261218P00920000
900 P541.65-4.60%13310-06MSTR261218P00900000
880 P463.60-6.97%5607-18MSTR261218P00880000
860 P610.25+18.48%11711-05MSTR261218P00860000
840 P473.23-2.70%31605-19MSTR261218P00840000
820 P449.40+0.25%11008-04MSTR261218P00820000
800 P549.95+2.12%16911-05MSTR261218P00800000
790 P522.39+5.75%2203-03MSTR261218P00790000
780 P581.53+5.69%1111-14MSTR261218P00780000
770 P420.230%4206-16MSTR261218P00770000
760 P351.72-15.58%12807-15MSTR261218P00760000
750 P475.25+14.52%3510-29MSTR261218P00750000
740 P541.69+38.19%4111-14MSTR261218P00740000
730 P385.620%2106-16MSTR261218P00730000
720 P429.86-7.51%2202-03MSTR261218P00720000
710 P450.290%4103-14MSTR261218P00710000
700 P501.84+13.89%21111-14MSTR261218P00700000
690 P488.95+50.11%8911-14MSTR261218P00690000
680 P392.44+0.21%2102-07MSTR261218P00680000
670 P322.17-18.09%2210-06MSTR261218P00670000
660 P00%0MSTR261218P00660000
650 P396.33+6.87%5603-03MSTR261218P00650000
640 P415.95+2.84%1311-07MSTR261218P00640000
630 P420.50+42.25%3411-13MSTR261218P00630000
620 P385.10+37.09%71511-06MSTR261218P00620000
610 P283.69-27.30%43806-16MSTR261218P00610000
600 P389.75-3.13%14611-18MSTR261218P00600000
590 P356.20+37.05%2811-06MSTR261218P00590000
580 P00%0MSTR261218P00580000
570 P275.95+28.05%2309-26MSTR261218P00570000
560 P327.73+4.58%71111-06MSTR261218P00560000
550 P375.46+6.18%114311-20MSTR261218P00550000
540 P365.66+6.31%111411-20MSTR261218P00540000
530 P232.75-3.70%11210-09MSTR261218P00530000
520 P166.21-25.67%21207-16MSTR261218P00520000
510 P199.49-10.64%21110-01MSTR261218P00510000
500 P304.15+0.16%15411-18MSTR261218P00500000
490 P176.00-12.87%12106-30MSTR261218P00490000
480 P242.62+41.47%82411-05MSTR261218P00480000
470 P269.78+59.68%93011-14MSTR261218P00470000
460 P256.50+13.97%17111-18MSTR261218P00460000
450 P226.70+18.80%112811-06MSTR261218P00450000
440 P238.00+10.83%14211-18MSTR261218P00440000
430 P230.27-3.94%53911-18MSTR261218P00430000
420 P248.71+4.07%207011-20MSTR261218P00420000
410 P243.40+28.23%66511-20MSTR261218P00410000
400 P232.00+3.94%315511-20MSTR261218P00400000
390 P201.90+7.14%25911-19MSTR261218P00390000
380 P183.52-2.31%119211-18MSTR261218P00380000
370 P195.45+2.06%211911-19MSTR261218P00370000
360 P192.60+4.66%123211-20MSTR261218P00360000
350 P176.00+1.15%273711-20MSTR261218P00350000
340 P168.58-0.85%128011-20MSTR261218P00340000
330 P155.15+2.91%216711-17MSTR261218P00330000
320 P157.30+2.46%468411-20MSTR261218P00320000
310 P145.28+9.09%424911-19MSTR261218P00310000
300 P143.38+4.28%963511-20MSTR261218P00300000
290 P134.10+20.47%1411111-20MSTR261218P00290000
280 P117.68+7.24%431511-19MSTR261218P00280000
270 P117.96+6.75%119111-20MSTR261218P00270000
260 P111.39+4.44%6830011-20MSTR261218P00260000
250 P101.79+4.13%1164411-20MSTR261218P00250000
240 P94.65+5.23%5821711-20MSTR261218P00240000
230 P83.21+18.70%535711-19MSTR261218P00230000
220 P72.08-4.84%115811-20MSTR261218P00220000
210 P69.70+21.07%1214811-19MSTR261218P00210000
200 P67.03+11.33%1271111-20MSTR261218P00200000
195 P63.50+3.93%21,34811-20MSTR261218P00195000
190 P60.00+2.41%11,44411-20MSTR261218P00190000
185 P59.14+12.26%332111-20MSTR261218P00185000
180 P54.08+5.67%787011-20MSTR261218P00180000
175 P50.89+6.02%3725311-20MSTR261218P00175000
170 P49.13+6.34%338711-20MSTR261218P00170000
165 P47.13+6.87%329611-20MSTR261218P00165000
160 P43.26+3.97%3646811-20MSTR261218P00160000
155 P41.84+8.87%1118611-20MSTR261218P00155000
150 P38.16+3.41%2768911-20MSTR261218P00150000
145 P35.57+8.88%128911-20MSTR261218P00145000
140 P33.72+4.59%312811-20MSTR261218P00140000
135 P30.75+2.06%615911-20MSTR261218P00135000
130 P28.94+3.84%349411-20MSTR261218P00130000
125 P26.51+3.92%319211-20MSTR261218P00125000
120 P25.12+4.67%314611-20MSTR261218P00120000
115 P23.00+4.83%22,31511-20MSTR261218P00115000
110 P20.37+23.83%2012511-19MSTR261218P00110000
105 P17.70-4.63%22,29711-20MSTR261218P00105000
100 P17.95+4.85%4371911-20MSTR261218P00100000
95 P15.86+4.34%419511-20MSTR261218P00095000
90 P15.00+4.53%825611-20MSTR261218P00090000
85 P12.98+2.61%223611-20MSTR261218P00085000
80 P12.11+3.77%1274211-20MSTR261218P00080000
75 P11.05+10.50%26511-20MSTR261218P00075000
70 P9.20+26.03%65811-19MSTR261218P00070000
65 P6.75-4.93%3027011-19MSTR261218P00065000
60 P7.45+30.70%17835511-19MSTR261218P00060000
55 P6.65+3.91%1344111-20MSTR261218P00055000
50 P5.71+0.35%1021,71611-20MSTR261218P00050000
45 P4.97+11.69%3128711-20MSTR261218P00045000
40 P3.11-11.65%1127511-18MSTR261218P00040000
35 P2.63+1.54%3533811-14MSTR261218P00035000
30 P2.72+11.93%11,36511-20MSTR261218P00030000
25 P2.06+3.52%22,60911-20MSTR261218P00025000
20 P1.53-2.55%720811-20MSTR261218P00020000
15 P1.05+10.53%45111-20MSTR261218P00015000
10 P0.56+69.70%2315911-19MSTR261218P00010000
5 P0.23+15.00%91,13111-20MSTR261218P00005000


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