Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

Market Open

Aug 21, 2026 11:20:37 AM EDT

121.18USD+7.817%(+8.79)25,181,331

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
122,572	32,979	7,188	9,452

MSTR Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

MSTR Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

MSTR Dec 15, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

MSTR Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
345 C	26.18	+16.88%	547	5,097	08-20	MSTR281215C00345000
340 C	26.43	+20.52%	4	1,089	08-20	MSTR281215C00340000
335 C	27.30	+20.11%	10	138	08-20	MSTR281215C00335000
330 C	27.43	+38.40%	2	193	08-20	MSTR281215C00330000
325 C	24.36	+30.41%	1	72	08-19	MSTR281215C00325000
320 C	26.00	+5.26%	4	251	08-20	MSTR281215C00320000
315 C	19.59	+5.32%	1	109	08-14	MSTR281215C00315000
310 C	27.14	+35.16%	2	77	08-20	MSTR281215C00310000
305 C	20.52	+4.16%	2	117	08-18	MSTR281215C00305000
300 C	29.50	+17.76%	99	1,321	08-20	MSTR281215C00300000
295 C	20.76	-15.61%	1	74	08-14	MSTR281215C00295000
290 C	30.75	+17.91%	4	437	08-20	MSTR281215C00290000
285 C	23.30	-10.38%	2	188	07-31	MSTR281215C00285000
280 C	31.96	+43.32%	8	227	08-20	MSTR281215C00280000
275 C	31.75	+16.17%	28	1,915	08-20	MSTR281215C00275000
270 C	32.40	+33.77%	17	419	08-20	MSTR281215C00270000
265 C	31.63	+35.69%	1	131	08-20	MSTR281215C00265000
260 C	32.60	+10.88%	61	480	08-20	MSTR281215C00260000
255 C	29.27	+17.17%	6	304	08-19	MSTR281215C00255000
250 C	34.00	+16.24%	38	1,685	08-20	MSTR281215C00250000
245 C	34.60	+16.50%	2	885	08-20	MSTR281215C00245000
240 C	35.00	+22.59%	41	147	08-20	MSTR281215C00240000
235 C	34.52	+16.03%	15	67	08-20	MSTR281215C00235000
230 C	30.15	+19.79%	3	237	08-19	MSTR281215C00230000
225 C	35.98	+8.70%	20	316	08-20	MSTR281215C00225000
220 C	37.17	+15.79%	2	325	08-20	MSTR281215C00220000
215 C	33.20	+15.28%	2	93	08-19	MSTR281215C00215000
210 C	39.35	+36.25%	3	247	08-20	MSTR281215C00210000
205 C	39.37	+32.78%	12	102	08-20	MSTR281215C00205000
200 C	40.50	+15.71%	412	4,668	08-20	MSTR281215C00200000
195 C	40.79	+42.13%	5	102	08-20	MSTR281215C00195000
190 C	39.99	+7.13%	3	671	08-20	MSTR281215C00190000
185 C	42.37	+35.11%	200	596	08-20	MSTR281215C00185000
180 C	42.60	+24.20%	14	875	08-20	MSTR281215C00180000
175 C	44.50	+8.01%	15	1,183	08-20	MSTR281215C00175000
170 C	43.01	+10.28%	12	1,378	08-20	MSTR281215C00170000
165 C	46.41	+36.58%	2	180	08-20	MSTR281215C00165000
160 C	46.45	+12.55%	3	376	08-20	MSTR281215C00160000
155 C	38.00	+4.45%	1	157	08-19	MSTR281215C00155000
150 C	49.05	+16.79%	87	2,464	08-20	MSTR281215C00150000
145 C	49.67	+38.20%	7	515	08-20	MSTR281215C00145000
140 C	51.10	+10.61%	54	903	08-20	MSTR281215C00140000
135 C	51.20	+11.14%	4	647	08-20	MSTR281215C00135000
130 C	53.75	+16.47%	3	716	08-20	MSTR281215C00130000
125 C	56.20	+17.55%	11	805	08-20	MSTR281215C00125000
120 C	55.50	+12.87%	12	1,527	08-20	MSTR281215C00120000
115 C	56.75	+11.49%	62	1,656	08-20	MSTR281215C00115000
110 C	59.00	+13.40%	211	47,858	08-20	MSTR281215C00110000
105 C	59.50	+13.10%	48	3,119	08-20	MSTR281215C00105000
100 C	61.56	+11.42%	411	54,182	08-20	MSTR281215C00100000
95 C	62.50	+11.69%	15	3,807	08-20	MSTR281215C00095000
90 C	63.95	+11.02%	39	1,693	08-20	MSTR281215C00090000
85 C	65.00	+8.33%	11	742	08-20	MSTR281215C00085000
80 C	68.55	+12.84%	24	364	08-20	MSTR281215C00080000
75 C	70.50	+10.33%	12	116	08-20	MSTR281215C00075000
70 C	72.25	+5.94%	3	147	08-20	MSTR281215C00070000
65 C	69.07	+14.66%	21	64	08-19	MSTR281215C00065000
60 C	75.75	+10.31%	10	97	08-20	MSTR281215C00060000
55 C	77.00	+22.03%	3	46	08-20	MSTR281215C00055000
50 C	80.50	+7.03%	2	160	08-20	MSTR281215C00050000
45 C	71.50	+3.80%	1	62	08-05	MSTR281215C00045000
40 C	81.00	+19.12%	1	307	08-19	MSTR281215C00040000
35 C	89.71	+11.44%	4	5	08-20	MSTR281215C00035000
30 C	75.67	-1.98%	14	32	08-19	MSTR281215C00030000
25 C	86.10	+6.30%	1	5	07-20	MSTR281215C00025000
20 C	98.00	+18.87%	2	72	08-20	MSTR281215C00020000
15 C	87.60	+3.67%	1	4	08-13	MSTR281215C00015000
10 C	89.79	+4.69%	1	39	08-06	MSTR281215C00010000
5 C	108.30	+8.58%	451	6,468	08-20	MSTR281215C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
345 P	240.93	-2.41%	102	716	08-20	MSTR281215P00345000
340 P	241.90	-3.34%	2	83	08-19	MSTR281215P00340000
335 P	236.68	+25.07%	2	12	08-19	MSTR281215P00335000
330 P	237.70	-4.40%	12	20	07-06	MSTR281215P00330000
325 P	236.00	+1.07%	1	27	08-14	MSTR281215P00325000
320 P	229.00	-0.29%	1	183	07-27	MSTR281215P00320000
315 P	218.66	-2.88%	2	18	08-19	MSTR281215P00315000
310 P	218.83	+11.82%	4	10	08-17	MSTR281215P00310000
305 P	215.01	0.00%	1	45	08-04	MSTR281215P00305000
300 P	201.00	-4.90%	6	307	08-19	MSTR281215P00300000
295 P	196.30	-6.72%	3	100	08-20	MSTR281215P00295000
290 P	201.61	-0.81%	1	261	07-28	MSTR281215P00290000
285 P	185.92	-5.87%	6	97	08-20	MSTR281215P00285000
280 P	196.92	-3.04%	20	137	07-01	MSTR281215P00280000
275 P	185.61	+0.35%	6	66	08-17	MSTR281215P00275000
270 P	184.50	-1.41%	50	160	07-06	MSTR281215P00270000
265 P	176.31	-1.35%	6	36	08-13	MSTR281215P00265000
260 P	171.10	+0.58%	1	23	08-17	MSTR281215P00260000
255 P	164.05	-2.05%	3	18	08-19	MSTR281215P00255000
250 P	155.44	-1.93%	1	221	08-20	MSTR281215P00250000
245 P	151.14	-6.97%	1	174	08-20	MSTR281215P00245000
240 P	146.30	-2.92%	20	89	08-20	MSTR281215P00240000
235 P	155.53	-4.72%	2	7	07-24	MSTR281215P00235000
230 P	148.71	+1.37%	1	21	07-30	MSTR281215P00230000
225 P	133.63	-13.59%	9	17	08-20	MSTR281215P00225000
220 P	129.30	-4.82%	20	62	08-20	MSTR281215P00220000
215 P	132.64	-2.10%	2	22	08-17	MSTR281215P00215000
210 P	129.92	-1.90%	1	148	08-17	MSTR281215P00210000
205 P	123.50	-0.87%	1	26	08-19	MSTR281215P00205000
200 P	117.02	-1.37%	1	546	08-19	MSTR281215P00200000
195 P	117.85	-1.16%	1	32	07-28	MSTR281215P00195000
190 P	104.58	-6.63%	2	334	08-20	MSTR281215P00190000
185 P	100.07	-6.20%	3	406	08-20	MSTR281215P00185000
180 P	103.38	-1.31%	1	314	08-06	MSTR281215P00180000
175 P	98.06	-2.74%	17	246	08-13	MSTR281215P00175000
170 P	89.13	-2.73%	1	184	08-20	MSTR281215P00170000
165 P	85.00	-3.52%	1	84	08-20	MSTR281215P00165000
160 P	81.53	-3.17%	6	187	08-20	MSTR281215P00160000
155 P	77.00	-3.95%	1	190	08-20	MSTR281215P00155000
150 P	79.00	+0.55%	1	224	08-18	MSTR281215P00150000
145 P	76.00	-1.30%	1	164	08-05	MSTR281215P00145000
140 P	69.00	-4.83%	3	512	08-19	MSTR281215P00140000
135 P	63.00	-5.02%	1	334	08-20	MSTR281215P00135000
130 P	59.50	-5.63%	1	210	08-20	MSTR281215P00130000
125 P	58.05	-3.57%	7	115	08-19	MSTR281215P00125000
120 P	52.67	-6.93%	1	319	08-20	MSTR281215P00120000
115 P	51.18	-1.92%	23	196	08-19	MSTR281215P00115000
110 P	45.75	-4.23%	29	263	08-20	MSTR281215P00110000
105 P	43.00	-3.48%	2	182	08-20	MSTR281215P00105000
100 P	39.70	-4.04%	48	877	08-20	MSTR281215P00100000
95 P	36.70	-3.83%	3	754	08-20	MSTR281215P00095000
90 P	33.82	-4.38%	6	488	08-20	MSTR281215P00090000
85 P	31.18	-2.41%	1	425	08-20	MSTR281215P00085000
80 P	27.95	-4.71%	12	388	08-20	MSTR281215P00080000
75 P	25.50	+1.80%	2	310	08-20	MSTR281215P00075000
70 P	22.40	-8.08%	4	291	08-20	MSTR281215P00070000
65 P	20.20	-2.04%	4	167	08-20	MSTR281215P00065000
60 P	17.68	-4.90%	5	543	08-20	MSTR281215P00060000
55 P	15.50	-4.32%	2	109	08-20	MSTR281215P00055000
50 P	13.35	-4.64%	20	416	08-20	MSTR281215P00050000
45 P	11.40	-9.16%	4	304	08-20	MSTR281215P00045000
40 P	9.60	-12.25%	5	87	08-20	MSTR281215P00040000
35 P	8.11	+1.37%	9	85	08-19	MSTR281215P00035000
30 P	6.15	-2.38%	1	80	08-19	MSTR281215P00030000
25 P	5.54	-7.36%	2	166	08-20	MSTR281215P00025000
20 P	3.30	-7.04%	5	353	08-20	MSTR281215P00020000
15 P	2.19	-0.45%	2	180	08-20	MSTR281215P00015000
10 P	1.25	-5.30%	3	795	08-20	MSTR281215P00010000
5 P	0.40	-4.76%	1	1,674	08-20	MSTR281215P00005000