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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2424,2461,9542,583


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

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

Puts
Calls

MSTR Sep 17, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


MSTR Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C11.65-16.19%434211-20MSTR270917C00910000
900 C12.31-8.95%41511-20MSTR270917C00900000
890 C13.83-7.92%1811-19MSTR270917C00890000
880 C12.76-20.00%21111-20MSTR270917C00880000
870 C14.50-5.10%2511-19MSTR270917C00870000
860 C14.10-13.66%620111-19MSTR270917C00860000
850 C13.00-10.47%225011-20MSTR270917C00850000
660 C20.23-9.97%24311-19MSTR270917C00660000
640 C21.96-34.88%2911-17MSTR270917C00640000
620 C21.98-64.23%2411-19MSTR270917C00620000
600 C20.00-20.00%511511-20MSTR270917C00600000
580 C19.00-25.20%34611-20MSTR270917C00580000
560 C38.40-1.08%13511-05MSTR270917C00560000
540 C53.70+4.47%111310-28MSTR270917C00540000
520 C23.68-10.20%24411-20MSTR270917C00520000
500 C24.35-16.75%310111-20MSTR270917C00500000
490 C58.58-6.62%22310-22MSTR270917C00490000
480 C24.76-25.17%21211-20MSTR270917C00480000
470 C44.80-9.09%103411-11MSTR270917C00470000
460 C80.77-13.66%22910-08MSTR270917C00460000
450 C35.35-5.13%45911-18MSTR270917C00450000
440 C61.62+5.60%233410-31MSTR270917C00440000
430 C32.90-17.23%32211-19MSTR270917C00430000
420 C50.49-21.36%11911-07MSTR270917C00420000
410 C42.65+18.14%162811-18MSTR270917C00410000
400 C32.19-14.62%25911-20MSTR270917C00400000
390 C39.71-43.27%12011-17MSTR270917C00390000
380 C38.15-7.69%21211-19MSTR270917C00380000
370 C53.00-11.33%12011-13MSTR270917C00370000
360 C69.15-13.38%101310-30MSTR270917C00360000
350 C41.16-1.88%62411-20MSTR270917C00350000
340 C50.11-7.43%52511-14MSTR270917C00340000
330 C45.00-14.72%12211-19MSTR270917C00330000
320 C41.08-10.29%6612911-20MSTR270917C00320000
310 C52.60-10.07%13611-14MSTR270917C00310000
300 C44.95-10.64%16711-20MSTR270917C00300000
290 C49.10-13.56%22311-20MSTR270917C00290000
280 C53.63-17.68%11511-19MSTR270917C00280000
270 C54.65-18.43%23411-20MSTR270917C00270000
260 C60.20-13.96%41611-19MSTR270917C00260000
250 C60.00-18.89%14411-19MSTR270917C00250000
240 C63.34-9.71%212911-19MSTR270917C00240000
230 C59.85-8.21%253811-20MSTR270917C00230000
220 C63.90-15.48%2623811-20MSTR270917C00220000
210 C71.35-10.59%28611-19MSTR270917C00210000
200 C70.67-3.59%1210011-20MSTR270917C00200000
195 C75.21-18.60%312211-19MSTR270917C00195000
190 C72.50-7.05%2718111-20MSTR270917C00190000
185 C78.00-11.36%113911-19MSTR270917C00185000
180 C74.00-8.46%341511-20MSTR270917C00180000
175 C76.00-8.43%1413711-20MSTR270917C00175000
170 C78.00-5.21%11311-20MSTR270917C00170000
165 C85.70-42.77%2911-20MSTR270917C00165000
160 C100.90+3.33%21311-17MSTR270917C00160000
155 C139.45-9.51%21711-05MSTR270917C00155000
150 C85.20-15.67%11011-20MSTR270917C00150000
145 C148.00-7.27%21411-05MSTR270917C00145000
140 C106.900%121211-14MSTR270917C00140000
135 C00%0MSTR270917C00135000
130 C93.50-16.63%2611-20MSTR270917C00130000
125 C00%0MSTR270917C00125000
120 C138.300%1111-12MSTR270917C00120000
115 C99.920%1111-20MSTR270917C00115000
110 C00%0MSTR270917C00110000
105 C00%0MSTR270917C00105000
100 C111.040%616111-20MSTR270917C00100000
40 C222.300%1110-30MSTR270917C00040000
35 C00%0MSTR270917C00035000
30 C00%0MSTR270917C00030000
25 C00%0MSTR270917C00025000
20 C160.90-22.08%1311-20MSTR270917C00020000
15 C00%0MSTR270917C00015000
10 C00%0MSTR270917C00010000
5 C226.92-4.69%1168111-07MSTR270917C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P631.80+10.55%3810-29MSTR270917P00910000
900 P612.50+5.79%22110-24MSTR270917P00900000
890 P612.25+7.72%22010-29MSTR270917P00890000
880 P593.35+5.95%2310-24MSTR270917P00880000
870 P520.98-3.32%2110-06MSTR270917P00870000
860 P00%0MSTR270917P00860000
850 P573.20+14.15%22510-29MSTR270917P00850000
660 P00%0MSTR270917P00660000
640 P332.150%3209-08MSTR270917P00640000
620 P00%0MSTR270917P00620000
600 P00%0MSTR270917P00600000
580 P272.240%2108-26MSTR270917P00580000
560 P311.33+15.35%22610-30MSTR270917P00560000
540 P239.90+6.87%1109-02MSTR270917P00540000
520 P232.000%4209-05MSTR270917P00520000
500 P00%0MSTR270917P00500000
490 P00%0MSTR270917P00490000
480 P192.440%7408-26MSTR270917P00480000
470 P00%0MSTR270917P00470000
460 P188.37+2.45%22810-09MSTR270917P00460000
450 P276.00+57.71%1111-19MSTR270917P00450000
440 P197.22+17.36%2310-22MSTR270917P00440000
430 P00%0MSTR270917P00430000
420 P211.49+19.95%7811-06MSTR270917P00420000
410 P203.20+6.53%71311-06MSTR270917P00410000
400 P225.10+9.94%1611-17MSTR270917P00400000
390 P155.64+4.72%45210-16MSTR270917P00390000
380 P203.79+12.90%213711-14MSTR270917P00380000
370 P213.76+6.61%218911-20MSTR270917P00370000
360 P182.34+22.85%22811-18MSTR270917P00360000
350 P172.35+3.91%62611-18MSTR270917P00350000
340 P187.91+7.99%25311-20MSTR270917P00340000
330 P181.25+12.89%252711-20MSTR270917P00330000
320 P106.95+7.13%21010-21MSTR270917P00320000
310 P162.65+10.21%11411-20MSTR270917P00310000
300 P154.50+21.44%14011-20MSTR270917P00300000
290 P132.57+9.84%15511-14MSTR270917P00290000
280 P137.80+9.50%14811-20MSTR270917P00280000
270 P129.05+6.99%43511-20MSTR270917P00270000
260 P118.40+8.89%74911-19MSTR270917P00260000
250 P110.90+8.99%33011-19MSTR270917P00250000
240 P106.55+4.45%2911-20MSTR270917P00240000
230 P91.00+17.27%12211-17MSTR270917P00230000
220 P73.03+14.49%12411-07MSTR270917P00220000
210 P70.00+35.00%1311-13MSTR270917P00210000
200 P76.40+6.41%32211-19MSTR270917P00200000
195 P67.71+43.67%11511-17MSTR270917P00195000
190 P65.48+4.90%260311-19MSTR270917P00190000
185 P57.30+81.62%6819911-18MSTR270917P00185000
180 P58.01+56.15%32711-14MSTR270917P00180000
175 P50.68+59.87%56411-13MSTR270917P00175000
170 P60.14+12.10%22311-20MSTR270917P00170000
165 P38.87+4.71%19511-06MSTR270917P00165000
160 P54.00+6.19%54811-20MSTR270917P00160000
155 P46.950%101011-17MSTR270917P00155000
150 P42.06-3.69%4911-19MSTR270917P00150000
145 P42.95-3.33%1211-20MSTR270917P00145000
140 P42.600%1111-20MSTR270917P00140000
135 P33.54-2.07%152911-18MSTR270917P00135000
130 P00%0MSTR270917P00130000
125 P32.00+2.24%1411-17MSTR270917P00125000
120 P00%0MSTR270917P00120000
115 P00%0MSTR270917P00115000
110 P29.45+24.52%62011-20MSTR270917P00110000
105 P27.34+24.27%23311-20MSTR270917P00105000
100 P23.16+13.59%32411-20MSTR270917P00100000
40 P6.15+21.06%319911-19MSTR270917P00040000
35 P5.50+11.34%1112711-20MSTR270917P00035000
30 P4.03+0.50%763711-20MSTR270917P00030000
25 P2.54+10.43%12411-14MSTR270917P00025000
20 P2.50+11.11%64711-20MSTR270917P00020000
15 P1.67+15.17%441311-20MSTR270917P00015000
10 P0.88+8.64%543611-20MSTR270917P00010000
5 P0.18-47.06%5040211-14MSTR270917P00005000


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