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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91513,6325,19620,293


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 @ $300.00

Puts
Calls


MSTR Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C9.86-14.26%333811-20MSTR270617C00860000
850 C10.69-5.40%116511-20MSTR270617C00850000
840 C13.93+6.83%4013511-18MSTR270617C00840000
830 C14.00+7.36%243811-18MSTR270617C00830000
820 C13.51-6.31%583811-17MSTR270617C00820000
810 C10.40-25.98%110411-20MSTR270617C00810000
800 C10.70-10.46%813811-20MSTR270617C00800000
790 C14.22-54.70%39611-17MSTR270617C00790000
780 C14.75-65.05%201411-18MSTR270617C00780000
770 C15.05+0.33%101911-18MSTR270617C00770000
760 C11.80-9.51%510211-20MSTR270617C00760000
750 C13.45-13.23%5516911-19MSTR270617C00750000
740 C11.96-13.65%1878211-20MSTR270617C00740000
730 C16.50+10.74%2013911-18MSTR270617C00730000
720 C14.10-53.47%16711-19MSTR270617C00720000
710 C17.12-25.40%203211-18MSTR270617C00710000
700 C12.77-16.26%1045811-20MSTR270617C00700000
690 C12.65-28.89%215911-20MSTR270617C00690000
680 C13.90-19.65%11211-20MSTR270617C00680000
670 C17.02-51.47%46011-17MSTR270617C00670000
660 C18.33+5.47%42411-18MSTR270617C00660000
650 C16.40-8.64%110511-19MSTR270617C00650000
640 C19.28+6.40%215311-18MSTR270617C00640000
630 C19.42+5.14%227211-18MSTR270617C00630000
620 C18.84-52.90%103111-17MSTR270617C00620000
610 C20.35+5.50%201711-18MSTR270617C00610000
600 C15.53-13.96%3218111-20MSTR270617C00600000
590 C20.32-57.40%2414111-17MSTR270617C00590000
580 C29.80-3.78%32811-11MSTR270617C00580000
570 C16.64-25.31%6279411-20MSTR270617C00570000
560 C19.30-4.36%312911-19MSTR270617C00560000
550 C18.85-5.04%3356111-20MSTR270617C00550000
540 C21.03-10.09%4778011-17MSTR270617C00540000
530 C21.22-14.16%27811-19MSTR270617C00530000
520 C19.30-11.26%119911-20MSTR270617C00520000
510 C19.80-59.20%19311-20MSTR270617C00510000
500 C20.98-8.38%202,13611-20MSTR270617C00500000
490 C24.15-8.94%425511-17MSTR270617C00490000
480 C21.71-12.88%115611-20MSTR270617C00480000
470 C22.85-23.06%225411-20MSTR270617C00470000
460 C31.17+7.48%1640611-18MSTR270617C00460000
450 C22.50-28.71%817511-20MSTR270617C00450000
440 C32.54-3.18%399111-18MSTR270617C00440000
430 C26.75-20.86%17311-20MSTR270617C00430000
420 C29.30-16.64%120111-19MSTR270617C00420000
410 C36.97+19.07%1211111-18MSTR270617C00410000
400 C28.00-9.82%2467611-20MSTR270617C00400000
390 C38.18+15.56%1721711-18MSTR270617C00390000
380 C29.90-9.48%310711-20MSTR270617C00380000
370 C34.30-2.50%133611-19MSTR270617C00370000
360 C31.50-9.64%15911-20MSTR270617C00360000
350 C32.10-11.93%221911-20MSTR270617C00350000
340 C34.91-15.06%19111-20MSTR270617C00340000
330 C34.42-12.75%611511-20MSTR270617C00330000
320 C41.76-9.41%13813711-17MSTR270617C00320000
310 C43.07-0.53%55311-20MSTR270617C00310000
300 C40.26-10.83%8226611-20MSTR270617C00300000
290 C45.81-18.31%55311-19MSTR270617C00290000
280 C47.84-19.66%1518211-19MSTR270617C00280000
270 C44.20-12.65%13911-20MSTR270617C00270000
260 C46.31-10.60%889811-20MSTR270617C00260000
250 C48.55-10.80%520811-20MSTR270617C00250000
240 C57.10-18.83%25411-19MSTR270617C00240000
230 C58.50-2.50%13011-20MSTR270617C00230000
220 C62.13-18.38%18311-19MSTR270617C00220000
210 C60.90-6.54%18011-20MSTR270617C00210000
200 C61.01-10.84%511511-20MSTR270617C00200000
195 C70.95-14.00%33711-19MSTR270617C00195000
190 C69.68-2.55%12111-20MSTR270617C00190000
185 C73.00-2.58%12911-20MSTR270617C00185000
180 C68.80-8.67%107711-20MSTR270617C00180000
175 C71.70-6.88%84111-20MSTR270617C00175000
170 C73.25-7.14%24311-20MSTR270617C00170000
165 C73.85-45.26%33811-20MSTR270617C00165000
160 C76.66-7.74%11711-20MSTR270617C00160000
155 C76.30-14.10%52811-20MSTR270617C00155000
150 C84.30-20.62%12011-20MSTR270617C00150000
145 C95.25-40.15%1911-17MSTR270617C00145000
140 C82.00-21.27%21711-20MSTR270617C00140000
135 C135.10-17.40%11111-11MSTR270617C00135000
130 C150.75-10.80%2411-05MSTR270617C00130000
125 C100.40-15.84%12111-19MSTR270617C00125000
120 C103.70-23.08%11011-19MSTR270617C00120000
115 C00%0MSTR270617C00115000
110 C201.97+1.25%42210-28MSTR270617C00110000
105 C183.30+5.92%2511-03MSTR270617C00105000
100 C106.53-6.99%95311-20MSTR270617C00100000
95 C117.50-46.96%2611-19MSTR270617C00095000
90 C127.71-6.45%11211-19MSTR270617C00090000
85 C186.920%2110-30MSTR270617C00085000
80 C116.22-49.89%121011-20MSTR270617C00080000
75 C121.96-33.99%11111-20MSTR270617C00075000
70 C199.83-32.49%21110-30MSTR270617C00070000
65 C00%0MSTR270617C00065000
60 C400.60+16.24%183507-14MSTR270617C00060000
55 C218.000.00%1110-30MSTR270617C00055000
50 C200.66-43.79%23411-06MSTR270617C00050000
45 C00%0MSTR270617C00045000
40 C00%0MSTR270617C00040000
35 C423.620%4207-15MSTR270617C00035000
30 C204.03-15.49%23611-12MSTR270617C00030000
25 C170.460%584011-19MSTR270617C00025000
20 C00%0MSTR270617C00020000
15 C00%0MSTR270617C00015000
10 C291.000%251510-27MSTR270617C00010000
5 C195.05-21.27%220311-14MSTR270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
860 P540.50+1.09%22910-08MSTR270617P00860000
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 P453.64+8.93%41610-06MSTR270617P00800000
790 P444.12+2.37%131810-06MSTR270617P00790000
780 P378.23-11.55%7907-15MSTR270617P00780000
770 P581.75+7.96%1211-20MSTR270617P00770000
760 P416.39+1.79%2710-06MSTR270617P00760000
750 P490.65+20.53%2810-30MSTR270617P00750000
740 P445.50-0.21%103110-20MSTR270617P00740000
730 P539.26+34.93%1611-20MSTR270617P00730000
720 P447.85+28.56%1410-22MSTR270617P00720000
710 P450.70+23.71%21011-03MSTR270617P00710000
700 P457.92+19.75%13711-10MSTR270617P00700000
690 P469.34+3.30%110211-12MSTR270617P00690000
680 P365.90+17.82%25709-08MSTR270617P00680000
670 P346.14+11.41%11408-26MSTR270617P00670000
660 P347.50+16.65%21009-08MSTR270617P00660000
650 P342.80+4.38%21409-29MSTR270617P00650000
640 P296.23-0.93%71208-04MSTR270617P00640000
630 P292.71+8.31%151308-06MSTR270617P00630000
620 P280.71-1.93%41208-04MSTR270617P00620000
610 P296.60+6.82%11108-21MSTR270617P00610000
600 P382.23+39.50%11611-07MSTR270617P00600000
590 P327.15+22.69%11010-22MSTR270617P00590000
580 P327.25+11.05%22011-03MSTR270617P00580000
570 P365.59+3.21%910211-18MSTR270617P00570000
560 P359.79+8.88%168911-14MSTR270617P00560000
550 P270.00+8.61%11009-26MSTR270617P00550000
540 P232.48+5.93%42008-27MSTR270617P00540000
530 P298.08+57.30%151911-10MSTR270617P00530000
520 P289.54+29.55%93011-10MSTR270617P00520000
510 P185.70+4.52%21307-30MSTR270617P00510000
500 P309.63+15.47%25211-14MSTR270617P00500000
490 P171.75+1.77%2507-30MSTR270617P00490000
480 P226.41+25.12%24210-22MSTR270617P00480000
470 P259.50+21.32%38311-07MSTR270617P00470000
460 P214.41+22.32%111410-22MSTR270617P00460000
450 P263.24+12.88%11911-14MSTR270617P00450000
440 P158.40+3.87%53710-01MSTR270617P00440000
430 P226.97+5.01%1811-12MSTR270617P00430000
420 P137.37-9.60%13410-03MSTR270617P00420000
410 P185.04+18.31%22910-30MSTR270617P00410000
400 P218.52+6.28%530611-14MSTR270617P00400000
390 P209.33+6.69%7410111-18MSTR270617P00390000
380 P122.81+8.25%25309-15MSTR270617P00380000
370 P190.20+14.62%15811-17MSTR270617P00370000
360 P145.88+15.39%15110-30MSTR270617P00360000
350 P194.06+10.95%1124611-20MSTR270617P00350000
340 P159.15-7.58%610111-18MSTR270617P00340000
330 P150.39+4.44%15711-13MSTR270617P00330000
320 P155.01+13.29%12711-17MSTR270617P00320000
310 P153.53+10.32%44011-19MSTR270617P00310000
300 P127.40-7.41%313511-18MSTR270617P00300000
290 P134.53+6.27%18811-20MSTR270617P00290000
280 P128.90+8.16%19811-19MSTR270617P00280000
270 P125.16+11.90%14311-20MSTR270617P00270000
260 P105.86-0.13%110111-17MSTR270617P00260000
250 P97.53+5.78%233811-19MSTR270617P00250000
240 P103.09+20.50%27511-20MSTR270617P00240000
230 P83.18-5.05%14911-18MSTR270617P00230000
220 P82.95+2.27%8011811-19MSTR270617P00220000
210 P82.80+4.78%124511-20MSTR270617P00210000
200 P77.38+6.00%2257011-20MSTR270617P00200000
195 P71.45+21.51%20053611-20MSTR270617P00195000
190 P69.27+40.59%24811-20MSTR270617P00190000
185 P55.98-1.27%1722311-18MSTR270617P00185000
180 P58.50-2.50%118611-20MSTR270617P00180000
175 P61.43+7.34%106711-20MSTR270617P00175000
170 P58.36+5.13%20223611-20MSTR270617P00170000
165 P52.67+18.89%23311-19MSTR270617P00165000
160 P45.87+5.42%43211-17MSTR270617P00160000
155 P41.28+13.81%27511-14MSTR270617P00155000
150 P46.60+10.06%132711-20MSTR270617P00150000
145 P34.68-4.20%113811-18MSTR270617P00145000
140 P32.58-4.32%151511-18MSTR270617P00140000
135 P36.85+33.56%619311-19MSTR270617P00135000
130 P36.10+10.94%174611-20MSTR270617P00130000
125 P33.10+1.56%41,05311-20MSTR270617P00125000
120 P28.62-6.16%121011-20MSTR270617P00120000
115 P15.65-13.06%13610-16MSTR270617P00115000
110 P26.80+13.61%17711-20MSTR270617P00110000
105 P17.13+12.18%131711-11MSTR270617P00105000
100 P22.50+18.42%372,20111-19MSTR270617P00100000
95 P15.70+9.79%1,53053411-12MSTR270617P00095000
90 P17.45+32.70%21811-19MSTR270617P00090000
85 P15.20+54.31%227511-17MSTR270617P00085000
80 P16.03+2.10%15420711-20MSTR270617P00080000
75 P11.96+52.36%23011-19MSTR270617P00075000
70 P10.24-3.40%213711-18MSTR270617P00070000
65 P11.65+20.10%7020911-20MSTR270617P00065000
60 P10.10+23.17%1316711-19MSTR270617P00060000
55 P6.34+19.62%824711-07MSTR270617P00055000
50 P7.90+3.67%218,85611-20MSTR270617P00050000
45 P5.35+17.07%27611-18MSTR270617P00045000
40 P5.45+57.97%1019011-20MSTR270617P00040000
35 P4.62+2.90%610911-20MSTR270617P00035000
30 P3.71+1.37%317611-20MSTR270617P00030000
25 P2.75+17.02%7432711-19MSTR270617P00025000
20 P1.90+9.20%111611-19MSTR270617P00020000
15 P1.38+25.45%277311-19MSTR270617P00015000
10 P0.87+16.00%20397011-20MSTR270617P00010000
5 P0.44+41.94%7112,28711-20MSTR270617P00005000


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