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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
96113,4173,15118,383


MSTR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 21, 2028 Exp. - Max Pain @ $220.00

Puts
Calls


MSTR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C20.50-12.02%4771,06211-20MSTR280121C00700000
690 C20.54-14.95%29352411-20MSTR280121C00690000
680 C22.30-5.91%12915711-20MSTR280121C00680000
670 C21.23-14.50%2341,77111-20MSTR280121C00670000
660 C22.01-13.45%236311-20MSTR280121C00660000
650 C25.88+3.11%1013911-19MSTR280121C00650000
640 C30.00-24.36%1511-18MSTR280121C00640000
630 C53.37-15.85%11010-27MSTR280121C00630000
620 C26.71-8.28%221511-19MSTR280121C00620000
610 C26.85-1.72%424311-19MSTR280121C00610000
600 C23.93-15.23%821311-20MSTR280121C00600000
590 C25.75-37.20%41511-20MSTR280121C00590000
580 C36.00-18.18%1411-13MSTR280121C00580000
570 C29.82-12.81%7126411-20MSTR280121C00570000
560 C31.00-3.88%14711-19MSTR280121C00560000
550 C27.00-10.89%310511-20MSTR280121C00550000
540 C27.85-22.62%207311-20MSTR280121C00540000
530 C28.58-19.08%2010311-20MSTR280121C00530000
520 C32.06-15.41%18018511-19MSTR280121C00520000
510 C30.61-7.47%15111-20MSTR280121C00510000
500 C31.00-10.14%9963311-20MSTR280121C00500000
490 C36.00-5.06%1711-19MSTR280121C00490000
480 C35.03-17.48%75211-19MSTR280121C00480000
470 C35.30-7.95%11511-19MSTR280121C00470000
460 C33.45-8.98%23611-20MSTR280121C00460000
450 C35.25-8.82%234311-20MSTR280121C00450000
440 C38.79-15.27%52011-19MSTR280121C00440000
430 C35.00-13.49%31,51411-20MSTR280121C00430000
420 C39.00-3.77%417411-20MSTR280121C00420000
410 C37.30-11.55%49211-20MSTR280121C00410000
400 C39.88-8.32%26653211-20MSTR280121C00400000
390 C40.70-21.73%92711-20MSTR280121C00390000
380 C39.00-14.96%689011-20MSTR280121C00380000
370 C45.73-11.48%23111-20MSTR280121C00370000
360 C45.93-6.07%56511-20MSTR280121C00360000
350 C46.00-8.02%834411-20MSTR280121C00350000
340 C44.40-16.38%131911-20MSTR280121C00340000
330 C48.79-6.03%346111-20MSTR280121C00330000
320 C47.30-9.30%15616811-20MSTR280121C00320000
310 C51.74-6.69%118011-20MSTR280121C00310000
300 C53.50-6.96%34376311-20MSTR280121C00300000
290 C54.24-6.24%709711-20MSTR280121C00290000
280 C55.80-7.68%6625311-20MSTR280121C00280000
270 C56.00-18.84%1012111-20MSTR280121C00270000
260 C60.80-8.39%1925511-20MSTR280121C00260000
250 C63.12-8.15%1929711-20MSTR280121C00250000
240 C63.71-6.31%2416411-20MSTR280121C00240000
230 C65.37-6.61%413511-20MSTR280121C00230000
220 C68.40-8.35%724211-20MSTR280121C00220000
210 C69.07-12.18%147211-20MSTR280121C00210000
200 C75.30-6.41%27261211-20MSTR280121C00200000
195 C77.00-4.94%312111-20MSTR280121C00195000
190 C80.00-6.49%188311-20MSTR280121C00190000
185 C80.33-8.19%898011-20MSTR280121C00185000
180 C81.88-5.59%618111-20MSTR280121C00180000
175 C82.95-6.89%558911-20MSTR280121C00175000
170 C85.23-7.71%143211-20MSTR280121C00170000
165 C92.42+0.46%11011-20MSTR280121C00165000
160 C87.25-8.06%42611-20MSTR280121C00160000
155 C88.95-20.17%51111-20MSTR280121C00155000
150 C91.92-8.08%21430511-20MSTR280121C00150000
145 C90.20-10.83%31111-20MSTR280121C00145000
140 C95.92-6.03%515411-20MSTR280121C00140000
135 C95.62-16.67%42111-20MSTR280121C00135000
130 C98.65-9.11%2811-20MSTR280121C00130000
125 C109.98-1.83%1911-20MSTR280121C00125000
120 C105.00-2.78%21611-20MSTR280121C00120000
115 C119.50-22.25%12611-19MSTR280121C00115000
110 C113.85-6.87%23711-19MSTR280121C00110000
105 C118.00-14.06%3711-19MSTR280121C00105000
100 C115.95-3.38%912011-20MSTR280121C00100000
90 C126.64-2.50%31111-20MSTR280121C00090000
80 C123.04-7.14%2511-20MSTR280121C00080000
70 C172.730%6311-12MSTR280121C00070000
60 C175.50-2.09%3311-13MSTR280121C00060000
50 C180.00-5.26%61411-13MSTR280121C00050000
45 C143.86-23.88%52511-20MSTR280121C00045000
40 C170.00-9.09%3311-14MSTR280121C00040000
35 C00%0MSTR280121C00035000
30 C181.00-2.16%61111-14MSTR280121C00030000
25 C175.10-4.84%31011-17MSTR280121C00025000
20 C174.92-2.06%3311-19MSTR280121C00020000
15 C177.04-16.49%6111-19MSTR280121C00015000
10 C171.00-5.49%3311-20MSTR280121C00010000
5 C174.00-3.33%317611-20MSTR280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
700 P518.17+1.50%12914111-19MSTR280121P00700000
690 P508.65+2.00%1255011-19MSTR280121P00690000
680 P503.00+2.86%13711-20MSTR280121P00680000
670 P472.26+2.22%1252811-14MSTR280121P00670000
660 P454.15+2.29%1202811-13MSTR280121P00660000
650 P451.63+4.12%38311-14MSTR280121P00650000
640 P430.65+0.89%68311-13MSTR280121P00640000
630 P390.53-0.06%32211-05MSTR280121P00630000
620 P393.04+6.63%144011-06MSTR280121P00620000
610 P00%0MSTR280121P00610000
600 P372.47-0.74%1911-10MSTR280121P00600000
590 P00%0MSTR280121P00590000
580 P00%0MSTR280121P00580000
570 P318.800%1110-31MSTR280121P00570000
560 P314.390%1110-30MSTR280121P00560000
550 P365.350%161611-19MSTR280121P00550000
540 P00%0MSTR280121P00540000
530 P00%0MSTR280121P00530000
520 P292.45+8.74%1111-05MSTR280121P00520000
510 P00%0MSTR280121P00510000
500 P325.15+1.61%71011-19MSTR280121P00500000
490 P292.37+4.97%1211-13MSTR280121P00490000
480 P306.68+3.84%22511-19MSTR280121P00480000
470 P191.590%2009-23MSTR280121P00470000
460 P00%0MSTR280121P00460000
450 P239.00+3.80%1511-06MSTR280121P00450000
440 P273.540%1111-19MSTR280121P00440000
430 P230.58+10.91%1311-12MSTR280121P00430000
420 P221.97+30.07%141611-07MSTR280121P00420000
410 P233.93+12.43%1811-14MSTR280121P00410000
400 P237.25+5.37%121811-19MSTR280121P00400000
390 P210.96+63.53%2311-13MSTR280121P00390000
380 P194.25+4.67%1211-12MSTR280121P00380000
370 P215.86+8.91%7911-20MSTR280121P00370000
360 P200.78+4.89%21511-19MSTR280121P00360000
350 P198.43+1.24%2113111-20MSTR280121P00350000
340 P172.02-4.38%15611-18MSTR280121P00340000
330 P181.50+13.30%23411-20MSTR280121P00330000
320 P173.94+6.56%107111-20MSTR280121P00320000
310 P168.40+3.77%33311-20MSTR280121P00310000
300 P156.47+2.24%1912011-20MSTR280121P00300000
290 P149.51+8.38%64011-20MSTR280121P00290000
280 P135.80+5.70%17211-20MSTR280121P00280000
270 P133.42+1.43%1913711-20MSTR280121P00270000
260 P127.27+13.67%33511-20MSTR280121P00260000
250 P118.91+1.67%930911-20MSTR280121P00250000
240 P111.05+8.87%108511-20MSTR280121P00240000
230 P102.35+9.56%16811-20MSTR280121P00230000
220 P94.83+0.35%826311-20MSTR280121P00220000
210 P91.17+19.05%127311-20MSTR280121P00210000
200 P84.45+4.16%5243811-20MSTR280121P00200000
195 P74.90-0.91%16811-20MSTR280121P00195000
190 P78.60+4.80%124011-20MSTR280121P00190000
185 P74.02+9.17%3610511-20MSTR280121P00185000
180 P70.75+2.09%107111-20MSTR280121P00180000
175 P68.55+5.12%94511-20MSTR280121P00175000
170 P65.17+3.18%4555111-20MSTR280121P00170000
165 P60.92+8.59%114211-19MSTR280121P00165000
160 P58.42+3.00%84011-20MSTR280121P00160000
155 P50.56+7.80%16811-17MSTR280121P00155000
150 P53.56+4.81%2918011-20MSTR280121P00150000
145 P51.15+8.83%127311-20MSTR280121P00145000
140 P47.25+3.28%267111-20MSTR280121P00140000
135 P44.92+5.50%812511-20MSTR280121P00135000
130 P42.15+3.44%2822011-20MSTR280121P00130000
125 P40.65+5.80%314511-20MSTR280121P00125000
120 P37.68+9.31%1024411-20MSTR280121P00120000
115 P35.10+13.96%93111-20MSTR280121P00115000
110 P32.75+7.38%923211-20MSTR280121P00110000
105 P30.53+16.04%2117711-20MSTR280121P00105000
100 P28.79+5.07%5321,00411-20MSTR280121P00100000
90 P22.62+0.09%136911-20MSTR280121P00090000
80 P19.91+6.64%961,08811-20MSTR280121P00080000
70 P16.88+11.42%1541111-20MSTR280121P00070000
60 P13.43+22.65%16529311-20MSTR280121P00060000
50 P10.03-3.56%1893,18611-20MSTR280121P00050000
45 P8.00+12.52%11711-19MSTR280121P00045000
40 P5.93-8.77%15111-18MSTR280121P00040000
35 P6.15+36.67%51211-20MSTR280121P00035000
30 P5.00+11.11%1526111-20MSTR280121P00030000
25 P3.75+31.12%149111-20MSTR280121P00025000
20 P3.05+12.96%4748211-20MSTR280121P00020000
15 P1.75+2.34%1458711-20MSTR280121P00015000
10 P0.97-1.02%271,40811-20MSTR280121P00010000
5 P0.40-11.11%216,52411-20MSTR280121P00005000


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