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

Market Open
Aug 21, 2026 11:20:37 AM EDT
121.18USD+7.817%(+8.79)25,181,331
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,20555,84213,21951,290


MSTR Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jun 17, 2027 Exp. - Max Pain @ $145.00

Puts
Calls


MSTR Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C1.26+9.57%334,74208-20MSTR270617C00860000
850 C1.35+29.81%51,24508-20MSTR270617C00850000
840 C1.46+67.82%535508-20MSTR270617C00840000
830 C1.37+16.10%142408-20MSTR270617C00830000
820 C0.88+20.55%118808-17MSTR270617C00820000
810 C0.90+1.12%219708-18MSTR270617C00810000
800 C1.55+50.49%790208-20MSTR270617C00800000
790 C1.48+55.79%262008-20MSTR270617C00790000
780 C1.02+8.51%35508-18MSTR270617C00780000
770 C1.53+13.33%213608-20MSTR270617C00770000
760 C1.04-1.89%1424508-18MSTR270617C00760000
750 C0.96+4.35%1336208-18MSTR270617C00750000
740 C1.30+38.30%5075308-19MSTR270617C00740000
730 C0.91-21.55%116708-17MSTR270617C00730000
720 C1.040.00%212508-18MSTR270617C00720000
710 C1.46+55.32%112008-19MSTR270617C00710000
700 C2.33+65.25%501,82008-20MSTR270617C00700000
690 C1.31+35.05%130208-19MSTR270617C00690000
680 C1.12+10.89%126708-18MSTR270617C00680000
670 C1.13+14.14%111008-18MSTR270617C00670000
660 C1.24-8.15%413808-18MSTR270617C00660000
650 C2.05+13.26%12146908-20MSTR270617C00650000
640 C1.61+35.29%122108-19MSTR270617C00640000
630 C1.29+2.38%311108-18MSTR270617C00630000
620 C2.04+74.36%112108-20MSTR270617C00620000
610 C2.05+51.85%69608-20MSTR270617C00610000
600 C2.27+11.82%22,63508-20MSTR270617C00600000
590 C1.98+43.48%326208-19MSTR270617C00590000
580 C2.32+66.91%313408-20MSTR270617C00580000
570 C2.41+14.76%358008-20MSTR270617C00570000
560 C2.23+44.81%45908-19MSTR270617C00560000
550 C2.69+27.49%165008-20MSTR270617C00550000
540 C2.70+30.43%159108-20MSTR270617C00540000
530 C1.73+7.45%25038608-18MSTR270617C00530000
520 C1.78+4.71%61,15008-18MSTR270617C00520000
510 C1.61-5.85%854508-18MSTR270617C00510000
500 C3.25+29.48%985,42408-20MSTR270617C00500000
490 C3.25+19.93%22,06208-20MSTR270617C00490000
480 C3.55+16.78%640708-20MSTR270617C00480000
470 C3.01+54.36%1042208-19MSTR270617C00470000
460 C3.02+52.53%3840708-19MSTR270617C00460000
450 C2.29+5.05%175408-17MSTR270617C00450000
440 C2.12-10.55%123308-17MSTR270617C00440000
430 C2.49-1.19%124108-17MSTR270617C00430000
420 C2.65+14.22%131608-19MSTR270617C00420000
410 C4.50+49.01%136208-20MSTR270617C00410000
400 C5.00+11.11%82,75208-20MSTR270617C00400000
390 C3.00+20.00%130208-14MSTR270617C00390000
380 C2.82-17.06%211708-10MSTR270617C00380000
370 C2.85-3.39%245308-19MSTR270617C00370000
360 C5.52+72.50%126708-20MSTR270617C00360000
350 C5.80+75.23%71,16408-20MSTR270617C00350000
340 C6.15+30.85%131608-20MSTR270617C00340000
330 C4.97+44.90%126908-19MSTR270617C00330000
320 C5.25+45.83%324608-19MSTR270617C00320000
310 C6.65+72.28%122908-20MSTR270617C00310000
300 C7.63+31.55%972,89908-20MSTR270617C00300000
290 C7.78+73.27%624608-20MSTR270617C00290000
280 C4.75-2.46%1340108-18MSTR270617C00280000
270 C8.81+69.10%312108-20MSTR270617C00270000
260 C9.60+12.94%592308-20MSTR270617C00260000
250 C10.50+32.91%181,47908-20MSTR270617C00250000
240 C10.40+33.85%130408-20MSTR270617C00240000
230 C11.90+46.01%124008-20MSTR270617C00230000
220 C10.50+5.00%242408-20MSTR270617C00220000
210 C13.57+15.49%1525608-20MSTR270617C00210000
200 C15.00+26.37%2372,23008-20MSTR270617C00200000
195 C15.09+13.03%3231108-20MSTR270617C00195000
190 C15.74+31.61%535408-20MSTR270617C00190000
185 C13.95+46.53%3728608-19MSTR270617C00185000
180 C17.00+10.39%131,23808-20MSTR270617C00180000
175 C15.91+46.37%5249308-19MSTR270617C00175000
170 C17.50+13.56%739108-20MSTR270617C00170000
165 C17.50+45.23%2122708-19MSTR270617C00165000
160 C20.88+27.01%398808-20MSTR270617C00160000
155 C17.45+22.89%438408-19MSTR270617C00155000
150 C23.35+25.88%1481308-20MSTR270617C00150000
145 C24.50+22.50%5228808-20MSTR270617C00145000
140 C25.60+16.89%344408-20MSTR270617C00140000
135 C27.40+27.44%223008-20MSTR270617C00135000
130 C28.25+22.03%301,00208-20MSTR270617C00130000
125 C29.20+11.24%1684408-20MSTR270617C00125000
120 C31.75+20.27%511,53708-20MSTR270617C00120000
115 C31.75+8.73%349508-20MSTR270617C00115000
110 C34.43+11.17%3125508-20MSTR270617C00110000
105 C36.42+18.71%1721908-20MSTR270617C00105000
100 C38.20+15.93%5852,39408-20MSTR270617C00100000
95 C40.53+15.34%823308-20MSTR270617C00095000
90 C43.00+16.69%333508-20MSTR270617C00090000
85 C41.21+32.25%18908-19MSTR270617C00085000
80 C49.00+12.90%144108-20MSTR270617C00080000
75 C51.70+13.58%19008-20MSTR270617C00075000
70 C53.50+12.94%116508-20MSTR270617C00070000
65 C49.50+18.96%14908-19MSTR270617C00065000
60 C51.65+18.46%217408-19MSTR270617C00060000
55 C49.50+4.21%16808-19MSTR270617C00055000
50 C50.59+1.18%113108-18MSTR270617C00050000
45 C60.92-4.78%11707-27MSTR270617C00045000
40 C64.52-2.60%113507-27MSTR270617C00040000
35 C134.00+1.50%42705-22MSTR270617C00035000
30 C69.00+2.21%13108-14MSTR270617C00030000
25 C158.49+2.07%4024112-12MSTR270617C00025000
20 C112.200%131302-03MSTR270617C00020000
15 C84.95-7.66%1007-06MSTR270617C00015000
10 C79.20+0.25%14406-30MSTR270617C00010000
5 C104.50+6.52%123208-20MSTR270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
860 P731.87+2.07%1203-30MSTR270617P00860000
850 P00%0MSTR270617P00850000
840 P557.95+16.30%2810-22MSTR270617P00840000
830 P548.25+13.74%11410-22MSTR270617P00830000
820 P472.45-3.51%202010-06MSTR270617P00820000
810 P462.77-3.61%142010-06MSTR270617P00810000
800 P629.94+38.86%101411-21MSTR270617P00800000
790 P619.78+39.55%71211-21MSTR270617P00790000
780 P609.93+61.26%9511-21MSTR270617P00780000
770 P581.75+7.96%1211-20MSTR270617P00770000
760 P581.95+39.76%6111-21MSTR270617P00760000
750 P649.99+13.56%1108-07MSTR270617P00750000
740 P644.05-0.50%1108-17MSTR270617P00740000
730 P630.21-0.92%1008-07MSTR270617P00730000
720 P623.99-0.55%1208-17MSTR270617P00720000
710 P607.17-1.11%1108-19MSTR270617P00710000
700 P600.44-0.94%2108-07MSTR270617P00700000
690 P592.37+0.33%2208-10MSTR270617P00690000
680 P586.03+18.63%2107-31MSTR270617P00680000
670 P485.37-9.79%2305-06MSTR270617P00670000
660 P473.20-1.47%2105-05MSTR270617P00660000
650 P471.24+37.47%794004-22MSTR270617P00650000
640 P457.15-0.80%210205-12MSTR270617P00640000
630 P451.30+54.18%28617804-22MSTR270617P00630000
620 P437.13-0.58%222205-12MSTR270617P00620000
610 P427.42-0.44%224805-12MSTR270617P00610000
600 P419.95-0.37%24422305-08MSTR270617P00600000
590 P411.65+1.74%1085405-07MSTR270617P00590000
580 P398.00-0.56%23005-12MSTR270617P00580000
570 P390.19-0.45%19210105-08MSTR270617P00570000
560 P378.25+0.29%21705-12MSTR270617P00560000
550 P367.83-1.19%784005-08MSTR270617P00550000
540 P357.85-3.15%61105-08MSTR270617P00540000
530 P347.94-7.23%12605-08MSTR270617P00530000
520 P334.23-2.02%210405-11MSTR270617P00520000
510 P382.37+1.48%21206-16MSTR270617P00510000
500 P382.85+9.47%2306-22MSTR270617P00500000
490 P372.85+13.55%2806-22MSTR270617P00490000
480 P318.65+0.66%201105-21MSTR270617P00480000
470 P374.55+30.60%503207-30MSTR270617P00470000
460 P299.25+0.02%21505-22MSTR270617P00460000
450 P352.35+0.33%12107-30MSTR270617P00450000
440 P355.17+14.47%1106-26MSTR270617P00440000
430 P345.60+28.76%1506-29MSTR270617P00430000
420 P335.95+0.08%1106-30MSTR270617P00420000
410 P326.26-0.09%23806-29MSTR270617P00410000
400 P303.75+0.53%2307-28MSTR270617P00400000
390 P291.00-5.30%2707-20MSTR270617P00390000
380 P286.24+1.14%1107-31MSTR270617P00380000
370 P275.00-3.34%24008-03MSTR270617P00370000
360 P266.56+1.88%24607-23MSTR270617P00360000
350 P252.25-0.43%13808-17MSTR270617P00350000
340 P243.40-1.10%42108-04MSTR270617P00340000
330 P232.95-2.49%19007-30MSTR270617P00330000
320 P226.63+0.06%15708-03MSTR270617P00320000
310 P201.20-5.41%411008-20MSTR270617P00310000
300 P205.75+3.39%419508-13MSTR270617P00300000
290 P191.87-6.71%212408-13MSTR270617P00290000
280 P171.89-6.07%110208-20MSTR270617P00280000
270 P177.60+2.02%213908-14MSTR270617P00270000
260 P169.08+6.17%712108-14MSTR270617P00260000
250 P143.36-7.21%236808-20MSTR270617P00250000
240 P134.01-9.64%2430008-20MSTR270617P00240000
230 P136.00-0.26%157408-13MSTR270617P00230000
220 P114.17-13.31%212608-20MSTR270617P00220000
210 P117.81-0.52%224408-17MSTR270617P00210000
200 P108.18-2.23%166408-19MSTR270617P00200000
195 P93.97-3.92%164708-20MSTR270617P00195000
190 P88.97-9.23%155108-20MSTR270617P00190000
185 P106.25-0.50%147206-30MSTR270617P00185000
180 P90.67+0.37%3027007-27MSTR270617P00180000
175 P87.16-0.27%261608-04MSTR270617P00175000
170 P74.80-3.66%232908-19MSTR270617P00170000
165 P72.15-10.19%114508-19MSTR270617P00165000
160 P64.00-9.50%591208-20MSTR270617P00160000
155 P64.50-5.85%143508-19MSTR270617P00155000
150 P66.38+4.57%366008-14MSTR270617P00150000
145 P52.96-7.94%7461708-20MSTR270617P00145000
140 P56.02+0.66%21,05508-11MSTR270617P00140000
135 P45.68-4.63%235108-20MSTR270617P00135000
130 P41.48-13.67%2034608-20MSTR270617P00130000
125 P38.11-11.86%11,30908-20MSTR270617P00125000
120 P35.72-7.27%163808-20MSTR270617P00120000
115 P32.01-8.70%357008-20MSTR270617P00115000
110 P28.90-8.17%1126908-20MSTR270617P00110000
105 P26.17-6.54%1073008-20MSTR270617P00105000
100 P23.50-7.37%663,33908-20MSTR270617P00100000
95 P21.07-4.62%11,55508-20MSTR270617P00095000
90 P18.50-7.50%1293,58408-20MSTR270617P00090000
85 P16.00-11.55%938808-20MSTR270617P00085000
80 P13.95-8.76%643,12208-20MSTR270617P00080000
75 P11.90-9.85%1162208-20MSTR270617P00075000
70 P10.10-8.01%359908-20MSTR270617P00070000
65 P9.50+3.71%61,81208-20MSTR270617P00065000
60 P8.00+6.10%21,58208-20MSTR270617P00060000
55 P5.40-17.56%283608-20MSTR270617P00055000
50 P4.45-13.59%407,23308-20MSTR270617P00050000
45 P3.70-19.57%3231308-20MSTR270617P00045000
40 P2.45-24.38%16,07308-20MSTR270617P00040000
35 P2.43-3.95%1038708-17MSTR270617P00035000
30 P1.56+15.56%115708-20MSTR270617P00030000
25 P1.31-4.38%16495608-13MSTR270617P00025000
20 P0.63-21.25%15811,29808-20MSTR270617P00020000
15 P0.50-9.09%480308-19MSTR270617P00015000
10 P0.38+35.71%11,17108-19MSTR270617P00010000
5 P0.10-37.50%13,25308-20MSTR270617P00005000


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