Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,07082,34619,61346,767


MSTR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 15, 2027 Exp. - Max Pain @ $290.00

Puts
Calls


MSTR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C3.91-16.27%1436,29211-20MSTR270115C01080000
1,070 C4.00-14.89%287311-20MSTR270115C01070000
1,060 C4.85-10.19%11,83011-19MSTR270115C01060000
1,050 C4.89-11.25%11,87211-19MSTR270115C01050000
1,040 C6.30-32.98%229911-13MSTR270115C01040000
1,030 C12.15-22.95%12710-16MSTR270115C01030000
1,020 C9.75-13.10%77511-04MSTR270115C01020000
1,010 C4.70-23.45%171211-20MSTR270115C01010000
1,000 C4.45-13.59%441,89611-20MSTR270115C01000000
990 C5.35-18.82%227411-19MSTR270115C00990000
980 C11.89+6.07%828610-31MSTR270115C00980000
970 C6.85-37.73%114711-18MSTR270115C00970000
960 C5.70-33.02%52,62411-19MSTR270115C00960000
950 C4.85-30.71%22,59911-20MSTR270115C00950000
940 C5.80-53.90%116511-19MSTR270115C00940000
930 C12.57-79.43%42511-03MSTR270115C00930000
920 C13.08-21.20%53110-31MSTR270115C00920000
910 C6.08-18.93%265411-19MSTR270115C00910000
900 C5.24-16.16%3071111-20MSTR270115C00900000
890 C6.32-17.92%178811-19MSTR270115C00890000
880 C10.21+2.82%2748211-12MSTR270115C00880000
870 C7.95-29.02%246811-18MSTR270115C00870000
860 C11.45-5.22%2758511-10MSTR270115C00860000
850 C5.80-12.52%150711-20MSTR270115C00850000
840 C10.38-6.06%2744411-12MSTR270115C00840000
830 C9.00-53.58%41711-13MSTR270115C00830000
820 C8.30+7.37%362211-18MSTR270115C00820000
810 C7.25+0.69%51,57911-20MSTR270115C00810000
800 C6.30-14.29%482,45611-20MSTR270115C00800000
790 C13.22-28.85%111511-06MSTR270115C00790000
780 C6.80-27.27%124811-20MSTR270115C00780000
770 C13.15-36.60%310711-11MSTR270115C00770000
760 C6.85-10.46%256211-20MSTR270115C00760000
750 C8.60-2.82%792011-19MSTR270115C00750000
740 C8.32-13.42%111511-19MSTR270115C00740000
730 C7.20-40.98%142911-20MSTR270115C00730000
720 C7.44-28.80%2037611-20MSTR270115C00720000
710 C10.20-26.51%13,82811-14MSTR270115C00710000
700 C7.64-14.16%1644,93311-20MSTR270115C00700000
690 C9.50+0.53%179711-20MSTR270115C00690000
680 C8.03-29.87%2016211-20MSTR270115C00680000
670 C11.28-6.00%1254511-14MSTR270115C00670000
660 C8.39-27.98%218411-20MSTR270115C00660000
650 C8.76-14.79%5731811-20MSTR270115C00650000
640 C10.00-20.32%212611-19MSTR270115C00640000
630 C12.70+13.39%1025011-18MSTR270115C00630000
620 C8.97-15.38%26211-20MSTR270115C00620000
610 C10.28-24.41%11,16211-20MSTR270115C00610000
600 C9.71-13.84%304,08811-20MSTR270115C00600000
590 C10.19-28.74%212011-20MSTR270115C00590000
580 C10.54-10.30%1343011-20MSTR270115C00580000
570 C10.73-27.30%67311-20MSTR270115C00570000
560 C10.78-14.44%119411-20MSTR270115C00560000
550 C11.20-12.16%322,27311-20MSTR270115C00550000
540 C11.83-12.37%1024411-20MSTR270115C00540000
530 C13.68-21.83%4742511-19MSTR270115C00530000
520 C12.60-10.64%5355611-20MSTR270115C00520000
510 C15.90-11.17%227711-19MSTR270115C00510000
500 C13.50-8.78%1155,16711-20MSTR270115C00500000
490 C13.56-12.91%3619711-20MSTR270115C00490000
480 C13.95-13.89%879411-20MSTR270115C00480000
470 C14.41-14.73%627411-20MSTR270115C00470000
460 C15.08-23.14%328511-20MSTR270115C00460000
450 C16.00-9.60%701,99911-20MSTR270115C00450000
440 C16.43-13.62%646611-20MSTR270115C00440000
430 C19.30-16.81%128911-19MSTR270115C00430000
420 C17.00-15.21%446011-20MSTR270115C00420000
410 C18.10-13.48%917811-20MSTR270115C00410000
400 C19.07-11.30%1302,68511-20MSTR270115C00400000
390 C19.96-11.68%1760711-20MSTR270115C00390000
380 C20.92-12.03%988411-20MSTR270115C00380000
370 C21.92-11.08%3532711-20MSTR270115C00370000
360 C22.30-30.20%333011-20MSTR270115C00360000
350 C24.50-8.85%5731,50911-20MSTR270115C00350000
340 C24.77-12.63%294211-20MSTR270115C00340000
330 C26.00-11.56%472011-20MSTR270115C00330000
320 C26.50-14.43%342,24211-20MSTR270115C00320000
310 C29.14-11.16%620111-20MSTR270115C00310000
300 C30.40-12.87%4651,36311-20MSTR270115C00300000
290 C31.30-13.54%743811-20MSTR270115C00290000
280 C34.00-9.93%341,07611-20MSTR270115C00280000
270 C35.74-10.65%1326211-20MSTR270115C00270000
260 C35.50-16.08%525211-20MSTR270115C00260000
250 C40.10-11.28%3774611-20MSTR270115C00250000
240 C42.77-10.01%252011-20MSTR270115C00240000
230 C44.50-9.97%535511-20MSTR270115C00230000
220 C49.20-7.26%634111-20MSTR270115C00220000
210 C51.00-8.11%1238011-20MSTR270115C00210000
200 C53.80-10.33%11547711-20MSTR270115C00200000
195 C53.42-12.02%314811-20MSTR270115C00195000
190 C54.92-10.55%1116111-20MSTR270115C00190000
185 C58.76-8.46%1415511-20MSTR270115C00185000
180 C60.66-9.06%7226411-20MSTR270115C00180000
175 C62.75-10.36%911,59311-20MSTR270115C00175000
170 C65.25-18.06%1941611-20MSTR270115C00170000
165 C72.55-9.31%86711-19MSTR270115C00165000
160 C70.48-5.88%1114511-20MSTR270115C00160000
155 C68.35-13.14%1414311-20MSTR270115C00155000
150 C74.05-7.03%3599211-20MSTR270115C00150000
145 C128.80+2.97%14211-10MSTR270115C00145000
140 C76.71-9.65%136511-20MSTR270115C00140000
135 C89.96-43.03%32311-17MSTR270115C00135000
130 C89.00-19.27%56311-19MSTR270115C00130000
125 C111.00+11.00%24911-18MSTR270115C00125000
120 C87.68-11.69%17311-20MSTR270115C00120000
115 C156.00-4.41%2402-28MSTR270115C00115000
110 C94.85-5.67%206411-20MSTR270115C00110000
105 C141.95-13.33%21211-07MSTR270115C00105000
100 C100.54-7.17%625711-20MSTR270115C00100000
95 C160.00-8.57%42711-06MSTR270115C00095000
90 C188.97-5.41%11410-30MSTR270115C00090000
85 C118.55-3.70%41911-19MSTR270115C00085000
80 C121.40-63.37%11811-19MSTR270115C00080000
75 C113.82-36.60%22511-20MSTR270115C00075000
70 C119.90-54.15%21711-20MSTR270115C00070000
65 C360.19+9.48%142905-20MSTR270115C00065000
60 C136.12-57.75%203111-19MSTR270115C00060000
55 C256.74-16.96%509010-20MSTR270115C00055000
50 C139.55-6.97%36111-20MSTR270115C00050000
45 C298.30-27.24%161809-22MSTR270115C00045000
40 C256.50-7.33%54210-28MSTR270115C00040000
35 C271.66-0.85%183810-21MSTR270115C00035000
30 C181.57-20.36%910811-13MSTR270115C00030000
25 C358.00+8.48%1305-05MSTR270115C00025000
20 C182.68-46.11%1511-14MSTR270115C00020000
15 C299.40-15.78%3510-10MSTR270115C00015000
10 C336.43-9.86%5510-02MSTR270115C00010000
5 C174.55-44.32%110011-20MSTR270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P873.40+1.92%5011-14MSTR270115P01080000
1,070 P725.00-1.16%11810308-22MSTR270115P01070000
1,060 P694.22+5.32%82308-18MSTR270115P01060000
1,050 P719.07+10.59%21910-07MSTR270115P01050000
1,040 P669.92-6.96%23406-16MSTR270115P01040000
1,030 P632.02-16.34%24407-30MSTR270115P01030000
1,020 P696.88-3.48%2110-09MSTR270115P01020000
1,010 P679.37+5.25%8809-12MSTR270115P01010000
1,000 P774.36+6.78%1811-12MSTR270115P01000000
990 P661.55+0.33%13009-16MSTR270115P00990000
980 P650.35-0.14%72809-15MSTR270115P00980000
970 P631.30-8.96%111108-21MSTR270115P00970000
960 P608.40+2.02%1409-18MSTR270115P00960000
950 P621.25+0.22%1309-12MSTR270115P00950000
940 P581.95-17.04%1608-19MSTR270115P00940000
930 P606.85-4.59%2310-08MSTR270115P00930000
920 P598.02-7.61%2710-09MSTR270115P00920000
910 P00%0MSTR270115P00910000
900 P571.02-0.90%21110-07MSTR270115P00900000
890 P638.54+4.58%12011-05MSTR270115P00890000
880 P577.55+7.10%1609-26MSTR270115P00880000
870 P628.44+5.86%1103-10MSTR270115P00870000
860 P660.61-0.33%7711-17MSTR270115P00860000
850 P651.61+6.88%1211-14MSTR270115P00850000
840 P639.41+0.62%4411-17MSTR270115P00840000
830 P574.100%141411-26MSTR270115P00830000
820 P476.55+17.37%244109-18MSTR270115P00820000
810 P560.50+21.20%24811-04MSTR270115P00810000
800 P566.50+2.87%67011-12MSTR270115P00800000
790 P461.15-12.88%121805-01MSTR270115P00790000
780 P580.66+0.92%51711-17MSTR270115P00780000
770 P538.09+9.21%12911-12MSTR270115P00770000
760 P412.00+16.44%614910-06MSTR270115P00760000
750 P553.95+37.55%116011-14MSTR270115P00750000
740 P536.82+38.86%54511-14MSTR270115P00740000
730 P384.07+13.60%106610-06MSTR270115P00730000
720 P460.55+24.47%530011-03MSTR270115P00720000
710 P358.51+3.02%517208-01MSTR270115P00710000
700 P401.70+7.84%118510-15MSTR270115P00700000
690 P488.66+29.91%88011-14MSTR270115P00690000
680 P442.85+4.24%14104-07MSTR270115P00680000
670 P323.46+9.40%35408-01MSTR270115P00670000
660 P400.69-4.87%3903-19MSTR270115P00660000
650 P323.87-12.39%824908-22MSTR270115P00650000
640 P403.00+11.57%123503-04MSTR270115P00640000
630 P448.66+12.14%2311-20MSTR270115P00630000
620 P383.60-1.34%254603-05MSTR270115P00620000
610 P378.67+11.72%103103-04MSTR270115P00610000
600 P407.58+15.14%119411-19MSTR270115P00600000
590 P303.30+12.27%114109-25MSTR270115P00590000
580 P249.35-9.85%23906-27MSTR270115P00580000
570 P363.01+34.72%93211-18MSTR270115P00570000
560 P356.87+39.01%1624111-14MSTR270115P00560000
550 P314.00-1.16%217211-10MSTR270115P00550000
540 P213.15-0.33%24408-15MSTR270115P00540000
530 P292.66+24.99%151511-10MSTR270115P00530000
520 P283.78+34.99%96211-10MSTR270115P00520000
510 P189.45+7.55%23608-15MSTR270115P00510000
500 P310.00+11.71%120111-17MSTR270115P00500000
490 P264.18+14.16%11411-06MSTR270115P00490000
480 P275.00-4.18%13111-18MSTR270115P00480000
470 P243.73+36.15%27011-10MSTR270115P00470000
460 P279.71+32.09%115911-19MSTR270115P00460000
450 P270.46+9.57%149611-19MSTR270115P00450000
440 P185.05+11.95%120710-22MSTR270115P00440000
430 P191.15+20.56%37510-30MSTR270115P00430000
420 P237.39+12.22%111711-17MSTR270115P00420000
410 P233.41+8.11%1624511-19MSTR270115P00410000
400 P232.00+1.87%139011-20MSTR270115P00400000
390 P222.29+2.81%1046911-20MSTR270115P00390000
380 P207.25+6.15%1081611-19MSTR270115P00380000
370 P177.37-5.12%315211-18MSTR270115P00370000
360 P170.42-4.49%422711-18MSTR270115P00360000
350 P184.00+1.66%1637711-20MSTR270115P00350000
340 P171.89+11.03%1628111-19MSTR270115P00340000
330 P170.50+4.29%322611-20MSTR270115P00330000
320 P157.81+1.36%230511-20MSTR270115P00320000
310 P147.70+4.63%2521811-19MSTR270115P00310000
300 P144.62+4.38%51,88511-20MSTR270115P00300000
290 P127.48-2.69%128011-20MSTR270115P00290000
280 P122.15-0.20%460411-20MSTR270115P00280000
270 P119.32+3.76%338911-20MSTR270115P00270000
260 P113.52+5.36%319611-20MSTR270115P00260000
250 P104.24+3.72%861911-20MSTR270115P00250000
240 P90.48+15.78%1468911-19MSTR270115P00240000
230 P83.95+17.00%55895311-19MSTR270115P00230000
220 P73.70+11.92%1186811-19MSTR270115P00220000
210 P75.40+4.58%2926011-20MSTR270115P00210000
200 P67.29+3.71%181,76011-20MSTR270115P00200000
195 P62.45+15.12%91,19611-19MSTR270115P00195000
190 P63.80+13.14%1394211-20MSTR270115P00190000
185 P59.52+4.60%1432611-20MSTR270115P00185000
180 P55.23+2.83%824611-20MSTR270115P00180000
175 P53.30+4.82%3920311-20MSTR270115P00175000
170 P49.90+5.32%7329411-20MSTR270115P00170000
165 P36.60-12.44%560911-18MSTR270115P00165000
160 P44.46+5.88%4645311-20MSTR270115P00160000
155 P42.99+8.45%1321511-20MSTR270115P00155000
150 P39.31+4.22%4282611-20MSTR270115P00150000
145 P35.08+10.66%219811-19MSTR270115P00145000
140 P34.42+4.30%1022411-20MSTR270115P00140000
135 P31.92+3.97%91,03711-20MSTR270115P00135000
130 P29.78+10.09%3147311-20MSTR270115P00130000
125 P27.68+5.85%1015911-20MSTR270115P00125000
120 P25.90+1.97%534911-20MSTR270115P00120000
115 P23.70+23.50%932011-20MSTR270115P00115000
110 P21.83+4.20%914811-20MSTR270115P00110000
105 P20.10+16.86%2424911-20MSTR270115P00105000
100 P18.70+6.86%342,13111-20MSTR270115P00100000
95 P16.97+6.80%2421311-20MSTR270115P00095000
90 P15.45+3.00%2231911-20MSTR270115P00090000
85 P12.80+2.40%423211-20MSTR270115P00085000
80 P12.25-2.00%6585111-20MSTR270115P00080000
75 P11.150.00%1323411-20MSTR270115P00075000
70 P10.23+2.30%2218011-20MSTR270115P00070000
65 P8.89+27.55%332211-20MSTR270115P00065000
60 P7.93+4.34%7668911-20MSTR270115P00060000
55 P6.90-1.43%9028811-20MSTR270115P00055000
50 P6.10+1.67%609,48211-20MSTR270115P00050000
45 P5.30+11.58%3316811-20MSTR270115P00045000
40 P4.20+1.69%1538811-20MSTR270115P00040000
35 P3.52+18.12%3559511-19MSTR270115P00035000
30 P2.90+27.19%342,91811-20MSTR270115P00030000
25 P2.33+19.49%63,24611-20MSTR270115P00025000
20 P1.70+1.19%5252211-20MSTR270115P00020000
15 P1.10+10.00%6634511-20MSTR270115P00015000
10 P0.67-8.22%26,14911-20MSTR270115P00010000
5 P0.24+4.35%211,94111-20MSTR270115P00005000


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