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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,14427,2627,78534,656


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

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

Puts
Calls

MSTR Dec 17, 2027 Exp. - Max Pain @ $320.00

Puts
Calls


MSTR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C14.39-12.42%5388511-20MSTR271217C00910000
900 C14.00-19.45%4593311-20MSTR271217C00900000
890 C15.08-9.92%117811-20MSTR271217C00890000
880 C16.00-1.23%14011-20MSTR271217C00880000
870 C17.40-8.42%26011-19MSTR271217C00870000
860 C15.70-10.34%2259711-20MSTR271217C00860000
850 C15.70-12.34%441511-20MSTR271217C00850000
840 C18.03-1.74%16611-19MSTR271217C00840000
830 C27.62+0.25%287611-07MSTR271217C00830000
820 C16.68-10.08%13011-20MSTR271217C00820000
810 C16.09-14.78%128611-20MSTR271217C00810000
800 C18.00-6.20%166911-20MSTR271217C00800000
790 C36.52-0.22%415310-28MSTR271217C00790000
780 C20.50-42.09%22711-17MSTR271217C00780000
770 C20.00-53.70%536011-17MSTR271217C00770000
760 C21.62+0.56%18311-17MSTR271217C00760000
750 C17.78-25.14%3923611-20MSTR271217C00750000
740 C21.80+2.59%55011-20MSTR271217C00740000
730 C23.22-24.73%11811-14MSTR271217C00730000
720 C23.61-51.32%1911-17MSTR271217C00720000
710 C18.83-24.68%7711011-20MSTR271217C00710000
700 C19.08-23.56%1940511-20MSTR271217C00700000
690 C24.46-2.74%231411-17MSTR271217C00690000
680 C26.28-25.83%1024111-18MSTR271217C00680000
670 C20.00-21.35%7503,63311-20MSTR271217C00670000
660 C33.65-6.35%118811-11MSTR271217C00660000
650 C26.40-4.86%379411-17MSTR271217C00650000
640 C46.50-13.12%119910-16MSTR271217C00640000
630 C69.20+12.80%1015010-06MSTR271217C00630000
620 C44.26-10.62%103810-30MSTR271217C00620000
610 C26.88-41.40%35711-17MSTR271217C00610000
600 C23.50-12.05%53,11411-20MSTR271217C00600000
590 C44.00-23.09%210410-30MSTR271217C00590000
580 C39.85-8.14%11,23111-11MSTR271217C00580000
570 C31.39+7.76%111611-18MSTR271217C00570000
560 C37.56-23.58%35111-07MSTR271217C00560000
550 C26.50-18.46%617611-20MSTR271217C00550000
540 C53.66-12.32%115210-30MSTR271217C00540000
530 C33.94+1.59%39611-17MSTR271217C00530000
520 C28.41-16.07%38411-20MSTR271217C00520000
510 C29.95-4.53%15211-20MSTR271217C00510000
500 C27.90-13.89%321,19711-20MSTR271217C00500000
490 C31.62-13.61%105911-20MSTR271217C00490000
480 C30.59-9.20%57211-20MSTR271217C00480000
470 C34.83-10.85%1210111-19MSTR271217C00470000
460 C40.70-9.86%2621311-14MSTR271217C00460000
450 C32.55-9.05%1539711-20MSTR271217C00450000
440 C39.00-8.15%2511611-19MSTR271217C00440000
430 C34.00-10.53%23,18411-20MSTR271217C00430000
420 C39.50-14.22%219011-19MSTR271217C00420000
410 C35.53-11.86%219311-20MSTR271217C00410000
400 C37.25-9.59%3992711-20MSTR271217C00400000
390 C38.50-8.11%1616111-20MSTR271217C00390000
380 C40.74-5.98%620511-20MSTR271217C00380000
370 C44.39-6.33%1121411-19MSTR271217C00370000
360 C43.00-5.89%1414511-20MSTR271217C00360000
350 C43.60-5.59%325511-20MSTR271217C00350000
340 C48.74-13.72%920511-19MSTR271217C00340000
330 C44.57-12.26%620911-20MSTR271217C00330000
320 C45.47-10.40%17525011-20MSTR271217C00320000
310 C52.50-12.37%315411-19MSTR271217C00310000
300 C52.50-5.69%737511-20MSTR271217C00300000
290 C50.37-15.30%512511-20MSTR271217C00290000
280 C52.20-12.17%17811-20MSTR271217C00280000
270 C56.92-6.07%106211-20MSTR271217C00270000
260 C58.70-8.07%57411-20MSTR271217C00260000
250 C61.20-6.71%1231811-20MSTR271217C00250000
240 C62.22-7.81%715011-20MSTR271217C00240000
230 C70.70-3.16%15111-19MSTR271217C00230000
220 C67.30-7.61%19411-20MSTR271217C00220000
210 C71.16-6.61%33111-20MSTR271217C00210000
200 C74.74-5.09%1929411-20MSTR271217C00200000
195 C74.55-7.99%45911-20MSTR271217C00195000
190 C77.49-5.76%71911-20MSTR271217C00190000
185 C75.95-9.66%24611-20MSTR271217C00185000
180 C79.62-7.39%14411-20MSTR271217C00180000
175 C82.00-6.18%81911-20MSTR271217C00175000
170 C87.37-3.99%1911-19MSTR271217C00170000
165 C84.61-5.22%12311-20MSTR271217C00165000
160 C86.65-26.15%2811-20MSTR271217C00160000
155 C86.97-9.12%1811-20MSTR271217C00155000
150 C89.00-7.63%311011-20MSTR271217C00150000
145 C98.79-13.55%22611-19MSTR271217C00145000
140 C100.50-5.19%11611-19MSTR271217C00140000
135 C170.00-22.78%4511-03MSTR271217C00135000
130 C105.80-7.73%18711-19MSTR271217C00130000
125 C116.50-22.67%21411-17MSTR271217C00125000
120 C115.60-11.76%136511-17MSTR271217C00120000
115 C127.85-20.27%12811-14MSTR271217C00115000
110 C115.30-27.87%12511-19MSTR271217C00110000
105 C162.70-11.58%10811-06MSTR271217C00105000
100 C111.00-7.42%18326111-20MSTR271217C00100000
95 C132.60-23.75%1511-19MSTR271217C00095000
90 C222.30-0.04%83410-24MSTR271217C00090000
85 C201.70-6.71%5710-30MSTR271217C00085000
80 C130.00-10.03%12811-19MSTR271217C00080000
75 C359.890%141405-20MSTR271217C00075000
70 C00%0MSTR271217C00070000
65 C00%0MSTR271217C00065000
60 C287.65-0.35%110609-23MSTR271217C00060000
55 C292.53-27.87%10010209-22MSTR271217C00055000
50 C153.20-23.02%207411-14MSTR271217C00050000
45 C00%0MSTR271217C00045000
40 C365.000%1107-07MSTR271217C00040000
35 C402.250%1107-18MSTR271217C00035000
30 C205.54-38.64%27511-12MSTR271217C00030000
25 C435.400%2207-15MSTR271217C00025000
20 C316.00-8.35%1809-03MSTR271217C00020000
15 C330.50-6.24%7408-19MSTR271217C00015000
10 C195.70-12.24%24511-14MSTR271217C00010000
5 C175.85-13.67%194511-20MSTR271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P725.10+2.30%39611-19MSTR271217P00910000
900 P699.52+17.57%312311-14MSTR271217P00900000
890 P571.62+0.89%153110-08MSTR271217P00890000
880 P562.25+5.54%151410-08MSTR271217P00880000
870 P618.95+0.83%49811-05MSTR271217P00870000
860 P650.00+2.20%78711-13MSTR271217P00860000
850 P651.91+14.39%1511-14MSTR271217P00850000
840 P556.85+4.28%1610-16MSTR271217P00840000
830 P545.90+6.28%2910-24MSTR271217P00830000
820 P536.65+12.96%21110-24MSTR271217P00820000
810 P473.23-0.55%11108-27MSTR271217P00810000
800 P599.92+5.99%312811-14MSTR271217P00800000
790 P552.00+9.97%11211-10MSTR271217P00790000
780 P406.10+3.06%1907-18MSTR271217P00780000
770 P582.02+54.11%1111-20MSTR271217P00770000
760 P523.00+19.24%1911-10MSTR271217P00760000
750 P571.13+2.91%11811-20MSTR271217P00750000
740 P552.66+28.26%1711-20MSTR271217P00740000
730 P365.29+3.29%8708-07MSTR271217P00730000
720 P413.63+1.91%21110-09MSTR271217P00720000
710 P348.40-0.67%406808-11MSTR271217P00710000
700 P469.14-2.39%2617811-10MSTR271217P00700000
690 P379.70+4.82%108809-08MSTR271217P00690000
680 P371.12+0.02%18209-11MSTR271217P00680000
670 P463.22+27.96%112111-18MSTR271217P00670000
660 P315.89-0.14%21308-08MSTR271217P00660000
650 P378.85-1.34%22510-17MSTR271217P00650000
640 P335.70+7.65%21409-08MSTR271217P00640000
630 P342.00+5.23%11510-13MSTR271217P00630000
620 P351.95-0.04%1310-17MSTR271217P00620000
610 P287.47+1.89%44008-06MSTR271217P00610000
600 P379.00-1.62%16411-12MSTR271217P00600000
590 P364.83+25.07%154311-06MSTR271217P00590000
580 P283.12+0.06%27610-07MSTR271217P00580000
570 P399.67+45.65%31811-20MSTR271217P00570000
560 P260.00+0.81%303909-02MSTR271217P00560000
550 P342.00+13.73%19611-07MSTR271217P00550000
540 P322.35+31.57%2311-07MSTR271217P00540000
530 P286.20+16.04%101310-30MSTR271217P00530000
520 P232.09+2.36%32610-07MSTR271217P00520000
510 P336.50+50.31%192811-19MSTR271217P00510000
500 P326.34+2.41%2116911-19MSTR271217P00500000
490 P278.35+1.03%29811-07MSTR271217P00490000
480 P260.43+10.39%11711-05MSTR271217P00480000
470 P207.06-0.69%1410-13MSTR271217P00470000
460 P228.50+14.82%81310-30MSTR271217P00460000
450 P268.59+3.07%320711-14MSTR271217P00450000
440 P187.50+0.55%134310-14MSTR271217P00440000
430 P234.35+15.38%23211-07MSTR271217P00430000
420 P220.90+15.35%105211-07MSTR271217P00420000
410 P217.68+5.13%16911-13MSTR271217P00410000
400 P236.65+4.80%5454911-19MSTR271217P00400000
390 P232.05+7.98%35111-20MSTR271217P00390000
380 P201.00-5.22%115311-18MSTR271217P00380000
370 P201.500.00%121811-18MSTR271217P00370000
360 P185.83-0.35%222611-18MSTR271217P00360000
350 P196.32+8.55%1119211-20MSTR271217P00350000
340 P172.85-0.29%108211-18MSTR271217P00340000
330 P183.95+4.29%3029111-20MSTR271217P00330000
320 P166.30+5.65%125111-20MSTR271217P00320000
310 P146.86-3.02%18511-18MSTR271217P00310000
300 P155.00+1.21%830011-20MSTR271217P00300000
290 P145.29+8.21%35811-19MSTR271217P00290000
280 P141.50+3.04%211611-20MSTR271217P00280000
270 P128.37+10.22%917011-19MSTR271217P00270000
260 P125.60+15.76%512611-20MSTR271217P00260000
250 P118.55+4.42%2946911-20MSTR271217P00250000
240 P111.68+3.15%88111-20MSTR271217P00240000
230 P103.25+2.31%222911-20MSTR271217P00230000
220 P96.82+16.47%2023211-20MSTR271217P00220000
210 P90.05+10.82%87511-20MSTR271217P00210000
200 P82.98+3.73%878711-20MSTR271217P00200000
195 P79.93+8.09%217511-20MSTR271217P00195000
190 P75.49+2.26%415511-20MSTR271217P00190000
185 P70.67+16.43%224111-19MSTR271217P00185000
180 P58.10-8.65%15111-18MSTR271217P00180000
175 P66.95+14.84%177211-20MSTR271217P00175000
170 P62.90+2.53%57611-20MSTR271217P00170000
165 P58.74+10.83%210811-19MSTR271217P00165000
160 P57.69+4.49%28111-20MSTR271217P00160000
155 P35.85+0.03%59211-06MSTR271217P00155000
150 P52.55+3.85%451411-20MSTR271217P00150000
145 P47.50+30.82%37611-19MSTR271217P00145000
140 P46.66+12.27%104111-20MSTR271217P00140000
135 P39.15+17.18%37311-17MSTR271217P00135000
130 P38.50-3.46%139611-20MSTR271217P00130000
125 P37.41+6.04%137611-19MSTR271217P00125000
120 P36.93+13.91%232611-20MSTR271217P00120000
115 P34.81+4.35%68611-20MSTR271217P00115000
110 P31.70+1.99%331311-20MSTR271217P00110000
105 P26.60+4.48%924311-17MSTR271217P00105000
100 P28.25+7.01%81,22411-20MSTR271217P00100000
95 P20.04+6.54%121311-13MSTR271217P00095000
90 P23.90+12.10%230011-20MSTR271217P00090000
85 P21.89+4.69%28011-20MSTR271217P00085000
80 P19.07+9.16%1513211-19MSTR271217P00080000
75 P18.29+14.89%446811-20MSTR271217P00075000
70 P15.60+7.81%222311-20MSTR271217P00070000
65 P12.60+22.33%114611-19MSTR271217P00065000
60 P12.00-2.44%9126111-20MSTR271217P00060000
55 P10.13+16.44%163811-17MSTR271217P00055000
50 P9.90+1.54%23410,83211-20MSTR271217P00050000
45 P6.50+2.85%58011-13MSTR271217P00045000
40 P7.05+2.92%335911-20MSTR271217P00040000
35 P6.00+1.69%164,49111-20MSTR271217P00035000
30 P4.70+26.01%2563511-20MSTR271217P00030000
25 P3.500.00%143211-20MSTR271217P00025000
20 P2.66+10.83%381,17211-20MSTR271217P00020000
15 P1.66-1.19%15,35111-20MSTR271217P00015000
10 P0.93-1.06%21,18611-20MSTR271217P00010000
5 P0.36+5.88%273,63211-20MSTR271217P00005000


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