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 11:20:36 AM EDT
121.18USD+7.817%(+8.79)25,181,121
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,19459,20312,38850,790


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 @ $185.00

Puts
Calls


MSTR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C3.52+30.37%285,94708-20MSTR271217C00910000
900 C3.45+41.39%13,44608-20MSTR271217C00900000
890 C3.40+49.78%3955608-20MSTR271217C00890000
880 C2.31+13.79%538008-18MSTR271217C00880000
870 C2.04-8.93%432808-12MSTR271217C00870000
860 C2.53+16.06%2368608-19MSTR271217C00860000
850 C3.66+26.21%539108-20MSTR271217C00850000
840 C2.50-16.67%133207-31MSTR271217C00840000
830 C2.10-22.79%188008-12MSTR271217C00830000
820 C3.81+80.57%511208-20MSTR271217C00820000
810 C8.60-9.66%140806-03MSTR271217C00810000
800 C4.15+66.00%176208-20MSTR271217C00800000
790 C2.48-45.01%125908-04MSTR271217C00790000
780 C4.07-29.71%14007-14MSTR271217C00780000
770 C4.05+54.58%28008-20MSTR271217C00770000
760 C4.08+55.13%228908-20MSTR271217C00760000
750 C4.35+2.11%346707-21MSTR271217C00750000
740 C5.47-64.13%406306-24MSTR271217C00740000
730 C3.81+48.83%15908-19MSTR271217C00730000
720 C3.82+48.64%11,29508-19MSTR271217C00720000
710 C5.20-48.51%278606-26MSTR271217C00710000
700 C5.35+104.20%772608-20MSTR271217C00700000
690 C2.65-47.11%126208-12MSTR271217C00690000
680 C3.25-32.29%120307-31MSTR271217C00680000
670 C5.00+14.94%5346,32108-20MSTR271217C00670000
660 C3.14-0.95%317808-17MSTR271217C00660000
650 C2.96-7.50%980108-13MSTR271217C00650000
640 C5.10-54.67%3723406-29MSTR271217C00640000
630 C5.80-49.34%211206-26MSTR271217C00630000
620 C3.45-26.44%16708-18MSTR271217C00620000
610 C5.67+60.62%89608-20MSTR271217C00610000
600 C3.80+7.95%13,13208-17MSTR271217C00600000
590 C3.53-41.65%242308-13MSTR271217C00590000
580 C3.75-3.85%31,07908-13MSTR271217C00580000
570 C3.74-0.80%11,36008-13MSTR271217C00570000
560 C4.73-3.47%124207-30MSTR271217C00560000
550 C6.46+68.67%417308-20MSTR271217C00550000
540 C3.80-33.68%38208-12MSTR271217C00540000
530 C4.65+1.31%49908-05MSTR271217C00530000
520 C5.77+8.87%312208-19MSTR271217C00520000
510 C4.55-43.13%116908-13MSTR271217C00510000
500 C7.37+22.83%51,45408-20MSTR271217C00500000
490 C6.11-32.49%2515908-19MSTR271217C00490000
480 C5.30+0.19%412108-05MSTR271217C00480000
470 C7.70+2.67%19307-14MSTR271217C00470000
460 C6.45-25.00%218807-23MSTR271217C00460000
450 C8.75+48.31%631008-20MSTR271217C00450000
440 C5.25-7.24%112808-13MSTR271217C00440000
430 C9.15+68.82%163,16608-20MSTR271217C00430000
420 C6.600.00%119607-30MSTR271217C00420000
410 C9.40+26.68%534308-20MSTR271217C00410000
400 C9.90+20.73%3632,86408-20MSTR271217C00400000
390 C6.52-20.87%336508-12MSTR271217C00390000
380 C7.25-11.80%158408-04MSTR271217C00380000
370 C6.70+0.75%236408-17MSTR271217C00370000
360 C10.80-11.98%2028007-10MSTR271217C00360000
350 C11.68+20.41%3373408-20MSTR271217C00350000
340 C12.18+18.25%117008-20MSTR271217C00340000
330 C7.950.00%4133108-13MSTR271217C00330000
320 C8.00-7.51%230008-14MSTR271217C00320000
310 C12.70+13.60%221008-20MSTR271217C00310000
300 C14.90+29.57%3961,51408-20MSTR271217C00300000
290 C15.10+49.50%5259008-20MSTR271217C00290000
280 C15.55+17.80%10022808-20MSTR271217C00280000
270 C16.71+63.66%114708-20MSTR271217C00270000
260 C18.00+27.66%240208-20MSTR271217C00260000
250 C18.90+24.75%202,23608-20MSTR271217C00250000
240 C20.21+29.14%25531608-20MSTR271217C00240000
230 C20.47+20.06%1317508-20MSTR271217C00230000
220 C21.06+17.46%142408-20MSTR271217C00220000
210 C23.70+24.41%1718608-20MSTR271217C00210000
200 C24.25+20.65%1841,62808-20MSTR271217C00200000
195 C24.90+13.70%2310108-20MSTR271217C00195000
190 C26.15+49.86%3428308-20MSTR271217C00190000
185 C25.13+39.07%81,63808-20MSTR271217C00185000
180 C22.95+34.92%818208-19MSTR271217C00180000
175 C27.86+37.92%547208-20MSTR271217C00175000
170 C29.00+13.68%54879208-20MSTR271217C00170000
165 C24.39+16.70%16008-19MSTR271217C00165000
160 C30.75+17.46%412808-20MSTR271217C00160000
155 C32.35+42.51%19825308-20MSTR271217C00155000
150 C33.04+17.41%5474608-20MSTR271217C00150000
145 C33.00+11.79%35108-20MSTR271217C00145000
140 C35.61+44.29%215408-20MSTR271217C00140000
135 C36.78+30.70%118408-20MSTR271217C00135000
130 C36.16+13.67%237208-20MSTR271217C00130000
125 C39.50+17.73%113408-20MSTR271217C00125000
120 C41.00+13.89%1021908-20MSTR271217C00120000
115 C42.43+27.42%37508-20MSTR271217C00115000
110 C44.50+15.89%220208-20MSTR271217C00110000
105 C46.45+16.94%58308-20MSTR271217C00105000
100 C48.00+13.48%1059008-20MSTR271217C00100000
95 C50.52+16.14%125508-20MSTR271217C00095000
90 C51.05+27.63%18508-20MSTR271217C00090000
85 C53.25+15.76%16408-20MSTR271217C00085000
80 C55.87+11.74%284908-20MSTR271217C00080000
75 C58.79+36.98%24008-20MSTR271217C00075000
70 C60.91+13.05%18608-20MSTR271217C00070000
65 C49.69-0.24%13708-19MSTR271217C00065000
60 C62.00+21.86%3121008-19MSTR271217C00060000
55 C70.13+8.97%1211508-20MSTR271217C00055000
50 C73.60+9.85%4210208-20MSTR271217C00050000
45 C77.00+32.30%202608-20MSTR271217C00045000
40 C78.99+20.23%15108-20MSTR271217C00040000
35 C72.48+15.05%11108-10MSTR271217C00035000
30 C72.34-26.30%18007-30MSTR271217C00030000
25 C114.80+17.27%1203-02MSTR271217C00025000
20 C124.80+4.23%2903-13MSTR271217C00020000
15 C134.95-6.93%2401-29MSTR271217C00015000
10 C90.76-27.83%44307-06MSTR271217C00010000
5 C97.96+10.63%31,95608-07MSTR271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
910 P798.05+7.84%29608-20MSTR271217P00910000
900 P717.27-5.87%1105-04MSTR271217P00900000
890 P778.15+36.13%23108-20MSTR271217P00890000
880 P562.25+5.54%151410-08MSTR271217P00880000
870 P618.95+0.83%49811-05MSTR271217P00870000
860 P688.89+5.98%18611-21MSTR271217P00860000
850 P651.91+14.39%1511-14MSTR271217P00850000
840 P661.08+18.72%6211-21MSTR271217P00840000
830 P653.08+19.63%8911-21MSTR271217P00830000
820 P642.11+19.65%10111-21MSTR271217P00820000
810 P675.76-0.33%1102-10MSTR271217P00810000
800 P617.50-2.76%1105-04MSTR271217P00800000
790 P619.72+12.27%7611-21MSTR271217P00790000
780 P588.26-3.54%2105-11MSTR271217P00780000
770 P575.70-2.89%402005-11MSTR271217P00770000
760 P583.27-0.98%354411-28MSTR271217P00760000
750 P555.40-1.55%422205-11MSTR271217P00750000
740 P546.20-1.45%613705-11MSTR271217P00740000
730 P536.03-2.45%604005-11MSTR271217P00730000
720 P525.89-2.53%1028405-11MSTR271217P00720000
710 P627.00+1.59%112406-26MSTR271217P00710000
700 P615.00+6.71%1006-29MSTR271217P00700000
690 P509.49-0.17%7616205-08MSTR271217P00690000
680 P487.00-2.69%125505-11MSTR271217P00680000
670 P574.97+17.95%17206-24MSTR271217P00670000
660 P497.35+6.41%213005-18MSTR271217P00660000
650 P545.73-1.49%1208-19MSTR271217P00650000
640 P448.27-2.68%4826505-11MSTR271217P00640000
630 P446.86-1.41%75238005-08MSTR271217P00630000
620 P429.03-2.76%2220805-11MSTR271217P00620000
610 P420.94-2.19%2305-11MSTR271217P00610000
600 P422.14-0.05%21210705-08MSTR271217P00600000
590 P409.51-1.96%4305-08MSTR271217P00590000
580 P390.20-3.06%26005-11MSTR271217P00580000
570 P391.29-0.56%82605-08MSTR271217P00570000
560 P383.03-0.19%27234505-08MSTR271217P00560000
550 P373.68-3.69%301505-08MSTR271217P00550000
540 P443.13-0.84%14207-27MSTR271217P00540000
530 P428.00-2.01%11607-20MSTR271217P00530000
520 P357.40-5.62%21004-30MSTR271217P00520000
510 P411.32+9.41%12907-15MSTR271217P00510000
500 P403.70+0.19%1107-14MSTR271217P00500000
490 P358.87+2.86%29803-12MSTR271217P00490000
480 P364.30+14.65%21806-05MSTR271217P00480000
470 P207.06-0.69%1410-13MSTR271217P00470000
460 P362.00+7.58%1307-20MSTR271217P00460000
450 P359.10+2.17%117606-25MSTR271217P00450000
440 P356.41+2.99%23806-29MSTR271217P00440000
430 P330.47-4.68%25407-02MSTR271217P00430000
420 P309.17-6.28%2108-20MSTR271217P00420000
410 P299.27-5.23%2408-20MSTR271217P00410000
400 P298.00-1.13%15108-07MSTR271217P00400000
390 P294.25-1.01%15208-17MSTR271217P00390000
380 P284.50-1.88%46708-03MSTR271217P00380000
370 P274.35-2.07%2014208-12MSTR271217P00370000
360 P267.90-0.19%221408-14MSTR271217P00360000
350 P248.74-2.07%120508-19MSTR271217P00350000
340 P246.97+0.06%321708-14MSTR271217P00340000
330 P221.97-5.44%136708-20MSTR271217P00330000
320 P228.15+1.50%129408-14MSTR271217P00320000
310 P214.95-2.57%213408-12MSTR271217P00310000
300 P195.35-3.79%129208-19MSTR271217P00300000
290 P188.50-4.91%17013908-19MSTR271217P00290000
280 P178.90-0.45%1010808-19MSTR271217P00280000
270 P165.78-2.47%116408-20MSTR271217P00270000
260 P156.60-2.40%115808-20MSTR271217P00260000
250 P147.11-7.91%629208-20MSTR271217P00250000
240 P138.26-8.21%1012108-20MSTR271217P00240000
230 P138.67-2.54%278608-05MSTR271217P00230000
220 P129.95-1.39%222908-05MSTR271217P00220000
210 P121.47-1.17%322908-17MSTR271217P00210000
200 P112.75-1.43%278008-17MSTR271217P00200000
195 P100.06-7.86%314208-20MSTR271217P00195000
190 P100.28-4.89%117708-19MSTR271217P00190000
185 P99.75-2.80%222907-21MSTR271217P00185000
180 P86.50-8.83%312008-20MSTR271217P00180000
175 P86.22-4.98%122508-19MSTR271217P00175000
170 P86.28-5.41%117308-12MSTR271217P00170000
165 P87.06+3.47%29207-31MSTR271217P00165000
160 P73.55-3.33%8015608-19MSTR271217P00160000
155 P74.200.00%117708-18MSTR271217P00155000
150 P64.15-3.24%231,03608-20MSTR271217P00150000
145 P62.45-5.59%9412708-19MSTR271217P00145000
140 P58.65-4.24%1020008-19MSTR271217P00140000
135 P60.35-4.21%438107-27MSTR271217P00135000
130 P49.34-8.03%1736008-20MSTR271217P00130000
125 P50.65-5.91%170208-10MSTR271217P00125000
120 P45.85-8.67%261608-07MSTR271217P00120000
115 P39.38-9.82%260508-20MSTR271217P00115000
110 P41.64+2.06%495508-14MSTR271217P00110000
105 P33.62-6.17%168708-20MSTR271217P00105000
100 P30.73-3.97%23,91008-20MSTR271217P00100000
95 P27.67-9.16%72,44208-20MSTR271217P00095000
90 P24.78-6.88%327408-20MSTR271217P00090000
85 P22.27-6.70%914808-20MSTR271217P00085000
80 P19.79-10.05%974208-20MSTR271217P00080000
75 P17.30-11.82%33078408-20MSTR271217P00075000
70 P15.30-4.38%1327908-20MSTR271217P00070000
65 P14.20-3.07%128308-20MSTR271217P00065000
60 P11.55-4.31%222308-20MSTR271217P00060000
55 P10.32-2.18%464408-19MSTR271217P00055000
50 P8.07-7.77%2014,28908-20MSTR271217P00050000
45 P7.28-1.62%126808-19MSTR271217P00045000
40 P5.82-11.82%1057208-19MSTR271217P00040000
35 P4.57-0.65%105,03508-19MSTR271217P00035000
30 P3.05-10.29%11,03808-20MSTR271217P00030000
25 P1.85-27.17%164308-20MSTR271217P00025000
20 P1.75-1.13%11,97608-14MSTR271217P00020000
15 P0.94-10.48%17,98708-20MSTR271217P00015000
10 P0.65+3.17%12,02808-17MSTR271217P00010000
5 P0.20-16.67%74,36208-18MSTR271217P00005000


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