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

Market Open
Aug 21, 2026 11:20:36 AM EDT
121.18USD+7.817%(+8.79)25,181,175
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,45363,16812,36343,016


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 @ $120.00

Puts
Calls


MSTR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C5.50+23.60%1,0818,04008-20MSTR280121C00700000
690 C5.71+66.47%91,41108-20MSTR280121C00690000
680 C5.73+66.57%11,08808-20MSTR280121C00680000
670 C3.80+13.43%11,64108-17MSTR280121C00670000
660 C3.60-5.51%132008-11MSTR280121C00660000
650 C3.55-9.21%134808-11MSTR280121C00650000
640 C3.58+3.77%19508-17MSTR280121C00640000
630 C5.32+35.71%114108-19MSTR280121C00630000
620 C5.33+36.67%114408-19MSTR280121C00620000
610 C5.30+31.84%110708-19MSTR280121C00610000
600 C6.70+22.49%301,11808-20MSTR280121C00600000
590 C4.15-19.42%16908-11MSTR280121C00590000
580 C4.04-6.05%18508-13MSTR280121C00580000
570 C4.06-7.73%130008-13MSTR280121C00570000
560 C7.04+48.21%18508-20MSTR280121C00560000
550 C7.50+78.57%245108-20MSTR280121C00550000
540 C7.37+49.19%111208-20MSTR280121C00540000
530 C7.85+63.54%19408-20MSTR280121C00530000
520 C6.65+34.34%334308-19MSTR280121C00520000
510 C8.15+20.74%2032708-20MSTR280121C00510000
500 C8.49+23.94%884,38908-20MSTR280121C00500000
490 C8.57+60.19%39408-20MSTR280121C00490000
480 C8.61+47.18%111908-20MSTR280121C00480000
470 C5.45-4.39%117908-18MSTR280121C00470000
460 C5.85-50.00%25008-11MSTR280121C00460000
450 C7.80+32.20%151108-19MSTR280121C00450000
440 C8.30+34.96%2023608-19MSTR280121C00440000
430 C8.25+38.66%14,88208-19MSTR280121C00430000
420 C10.50+52.17%11,20908-20MSTR280121C00420000
410 C11.03+79.35%4961,39008-20MSTR280121C00410000
400 C11.00+15.79%8154,22508-20MSTR280121C00400000
390 C11.35+69.40%4926108-20MSTR280121C00390000
380 C11.00+49.66%131008-19MSTR280121C00380000
370 C12.00+21.70%128008-20MSTR280121C00370000
360 C12.82+18.16%184608-20MSTR280121C00360000
350 C12.95+40.00%701,09508-20MSTR280121C00350000
340 C13.37+51.93%562508-20MSTR280121C00340000
330 C14.75+22.92%297108-20MSTR280121C00330000
320 C15.32+47.31%338708-20MSTR280121C00320000
310 C15.79+59.82%538008-20MSTR280121C00310000
300 C16.20+24.04%1302,76308-20MSTR280121C00300000
290 C17.00+72.24%170608-20MSTR280121C00290000
280 C16.90+23.63%240308-20MSTR280121C00280000
270 C18.10+36.60%661208-20MSTR280121C00270000
260 C19.00+13.77%139408-20MSTR280121C00260000
250 C20.25+18.91%1161,45208-20MSTR280121C00250000
240 C21.80+22.68%244208-20MSTR280121C00240000
230 C21.50+20.11%51185908-20MSTR280121C00230000
220 C23.77+23.80%3143508-20MSTR280121C00220000
210 C23.90+10.14%4691508-20MSTR280121C00210000
200 C26.25+19.86%2,1586,29508-20MSTR280121C00200000
195 C27.40+14.41%1846308-20MSTR280121C00195000
190 C27.80+20.87%1260308-20MSTR280121C00190000
185 C25.25+41.46%8433408-19MSTR280121C00185000
180 C28.60+10.00%101,33508-20MSTR280121C00180000
175 C30.55+20.99%592508-20MSTR280121C00175000
170 C29.00+11.54%469108-20MSTR280121C00170000
165 C30.80+13.61%570208-20MSTR280121C00165000
160 C32.00+16.03%160608-20MSTR280121C00160000
155 C33.00+13.79%522408-20MSTR280121C00155000
150 C35.05+18.17%341,44608-20MSTR280121C00150000
145 C29.79+10.54%18508-19MSTR280121C00145000
140 C37.85+31.88%1144708-20MSTR280121C00140000
135 C38.95+19.66%323908-20MSTR280121C00135000
130 C34.30+23.92%1576508-19MSTR280121C00130000
125 C41.93+12.26%426908-20MSTR280121C00125000
120 C42.20+14.83%858708-20MSTR280121C00120000
115 C44.18+15.05%9125208-20MSTR280121C00115000
110 C45.60+11.76%1646508-20MSTR280121C00110000
105 C49.00+17.51%128308-20MSTR280121C00105000
100 C49.30+13.67%1742,01708-20MSTR280121C00100000
95 C51.65+13.39%35831808-20MSTR280121C00095000
90 C53.10+10.05%1649208-20MSTR280121C00090000
85 C50.75+22.20%34508-19MSTR280121C00085000
80 C57.46+8.42%522208-20MSTR280121C00080000
75 C61.00+14.02%811508-20MSTR280121C00075000
70 C62.36+12.36%412408-20MSTR280121C00070000
65 C51.05-0.87%47908-14MSTR280121C00065000
60 C51.10-11.44%124208-14MSTR280121C00060000
55 C61.300%2107-15MSTR280121C00055000
50 C75.00+10.54%845308-20MSTR280121C00050000
45 C65.00+3.09%119808-05MSTR280121C00045000
40 C70.50+6.42%22707-07MSTR280121C00040000
35 C74.00+19.16%21308-05MSTR280121C00035000
30 C68.30-1.01%42208-14MSTR280121C00030000
25 C75.83-1.17%102407-17MSTR280121C00025000
20 C71.04+0.16%1806-30MSTR280121C00020000
15 C112.98-16.12%1203-27MSTR280121C00015000
10 C90.00+3.28%14708-05MSTR280121C00010000
5 C88.94-6.04%16,61707-08MSTR280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
700 P602.15-0.29%1108-05MSTR280121P00700000
690 P504.22-1.09%425505-11MSTR280121P00690000
680 P499.93+0.95%105905-08MSTR280121P00680000
670 P574.45+17.45%2408-13MSTR280121P00670000
660 P474.72-1.35%29705-11MSTR280121P00660000
650 P555.35+0.26%1108-03MSTR280121P00650000
640 P460.78-0.97%4205-08MSTR280121P00640000
630 P442.95-0.79%2205-14MSTR280121P00630000
620 P441.25-6.69%1145705-08MSTR280121P00620000
610 P00%0MSTR280121P00610000
600 P506.87+6.04%1107-24MSTR280121P00600000
590 P438.57+6.31%2305-28MSTR280121P00590000
580 P428.67+2.10%2105-28MSTR280121P00580000
570 P444.55+0.78%194206-08MSTR280121P00570000
560 P435.05+0.78%191906-08MSTR280121P00560000
550 P395.69+2.13%194405-27MSTR280121P00550000
540 P363.01+2.75%43905-12MSTR280121P00540000
530 P349.99-0.43%39105-08MSTR280121P00530000
520 P342.31-0.78%393905-05MSTR280121P00520000
510 P415.33+23.61%14606-24MSTR280121P00510000
500 P406.94+0.67%1108-14MSTR280121P00500000
490 P391.50+22.78%24207-27MSTR280121P00490000
480 P382.15+27.61%1407-27MSTR280121P00480000
470 P372.36+8.88%1407-27MSTR280121P00470000
460 P363.92-0.70%5107-28MSTR280121P00460000
450 P358.33+1.31%14007-31MSTR280121P00450000
440 P340.00-4.71%1207-20MSTR280121P00440000
430 P267.25-12.66%2404-24MSTR280121P00430000
420 P309.11-6.99%1108-20MSTR280121P00420000
410 P316.60+0.35%12308-03MSTR280121P00410000
400 P289.57-5.69%10636008-20MSTR280121P00400000
390 P292.61-1.33%14608-17MSTR280121P00390000
380 P269.73-2.53%2034608-20MSTR280121P00380000
370 P277.64+1.48%63108-14MSTR280121P00370000
360 P267.38+0.81%312808-14MSTR280121P00360000
350 P247.05-4.31%2046108-19MSTR280121P00350000
340 P237.18-4.40%86408-19MSTR280121P00340000
330 P223.24-5.02%144708-20MSTR280121P00330000
320 P228.23+1.46%242308-17MSTR280121P00320000
310 P216.83+0.73%94408-13MSTR280121P00310000
300 P193.91-6.99%1013808-20MSTR280121P00300000
290 P192.00-3.25%27008-19MSTR280121P00290000
280 P186.00+0.95%112608-18MSTR280121P00280000
270 P174.50-2.84%720208-17MSTR280121P00270000
260 P164.20-3.28%322008-19MSTR280121P00260000
250 P158.10-1.79%41,26808-18MSTR280121P00250000
240 P150.88-2.09%210008-03MSTR280121P00240000
230 P138.78-5.91%127308-17MSTR280121P00230000
220 P122.50-8.99%124208-20MSTR280121P00220000
210 P122.50+3.29%111708-13MSTR280121P00210000
200 P104.40-3.33%2770508-20MSTR280121P00200000
195 P100.75-3.40%415408-20MSTR280121P00195000
190 P96.00-10.32%119808-20MSTR280121P00190000
185 P92.20-8.71%234308-20MSTR280121P00185000
180 P95.55-0.82%158908-10MSTR280121P00180000
175 P88.45-7.86%229508-07MSTR280121P00175000
170 P87.40+1.08%427208-19MSTR280121P00170000
165 P82.47-3.62%1084008-17MSTR280121P00165000
160 P72.89-7.16%139808-20MSTR280121P00160000
155 P74.15-4.75%213808-17MSTR280121P00155000
150 P66.00-4.69%391308-20MSTR280121P00150000
145 P69.33-1.24%123108-03MSTR280121P00145000
140 P59.88-4.21%226608-19MSTR280121P00140000
135 P54.06-7.70%549808-20MSTR280121P00135000
130 P53.71-6.27%145608-07MSTR280121P00130000
125 P49.68-1.23%212608-19MSTR280121P00125000
120 P46.28-3.72%31,04908-19MSTR280121P00120000
115 P40.29-6.41%112508-20MSTR280121P00115000
110 P37.10-10.32%1228908-20MSTR280121P00110000
105 P34.71-11.27%1025908-20MSTR280121P00105000
100 P31.45-10.40%564,92508-20MSTR280121P00100000
95 P28.69-5.19%848708-20MSTR280121P00095000
90 P26.00-10.00%71,03708-20MSTR280121P00090000
85 P23.35-6.22%115608-20MSTR280121P00085000
80 P20.75-4.69%11,64208-20MSTR280121P00080000
75 P18.39-7.82%41,13408-20MSTR280121P00075000
70 P15.82-6.22%873008-20MSTR280121P00070000
65 P13.05-16.61%133608-20MSTR280121P00065000
60 P12.05-9.40%521,31108-20MSTR280121P00060000
55 P11.55+1.32%16008-18MSTR280121P00055000
50 P8.50-5.56%32,89508-20MSTR280121P00050000
45 P8.25+4.17%62584908-18MSTR280121P00045000
40 P5.60-11.11%62,51808-20MSTR280121P00040000
35 P4.550.00%12,47708-20MSTR280121P00035000
30 P3.55-4.05%145208-19MSTR280121P00030000
25 P2.40-16.08%25,41108-20MSTR280121P00025000
20 P1.71+1.79%375008-19MSTR280121P00020000
15 P0.97-19.17%21,04208-19MSTR280121P00015000
10 P0.70+14.75%22,30108-18MSTR280121P00010000
5 P0.23-20.69%1810,88108-20MSTR280121P00005000


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