Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

At Close
Dec 17, 2025 3:59:55 PM EST
31.58USD-3.778%(-1.24)1,161,126
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 18, 2025 9:00:30 AM EST
32.22USD+2.076%(+0.66)20,746
After-hours
Dec 17, 2025 4:41:30 PM EST
31.41USD-0.538%(-0.17)5,938
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllMSTY1MSTY
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,1411,2435747,744


MSTY Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MSTY Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTY Dec 19, 2025 Exp. - Max Pain @ $9.00

Puts
Calls


MSTY Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
51.00 C0.050%5512-09MSTY251219C00051000
50.00 C00%0MSTY251219C00050000
49.00 C00%0MSTY251219C00049000
48.00 C00%0MSTY251219C00048000
47.00 C00%0MSTY251219C00047000
46.00 C00%0MSTY251219C00046000
45.00 C00%0MSTY251219C00045000
44.00 C00%0MSTY251219C00044000
43.00 C0.050%1112-09MSTY251219C00043000
42.00 C0.050%1112-10MSTY251219C00042000
41.50 C00%0MSTY251219C00041500
41.00 C00%0MSTY251219C00041000
40.50 C00%0MSTY251219C00040500
40.00 C0.10+100.00%22412-15MSTY251219C00040000
39.50 C00%0MSTY251219C00039500
39.00 C0.10-50.00%152812-11MSTY251219C00039000
38.50 C00%0MSTY251219C00038500
38.00 C0.01-80.00%529012-16MSTY251219C00038000
37.50 C0.200%4412-11MSTY251219C00037500
37.00 C0.050.00%1343112-16MSTY251219C00037000
36.50 C00%0MSTY251219C00036500
36.00 C0.050.00%13212-16MSTY251219C00036000
35.50 C0.10-84.62%44212-15MSTY251219C00035500
35.00 C0.10+100.00%49712-16MSTY251219C00035000
34.50 C0.15+50.00%14812-16MSTY251219C00034500
34.00 C0.17-15.00%10111312-16MSTY251219C00034000
33.50 C0.140%3312-16MSTY251219C00033500
33.00 C0.45-4.26%225712-16MSTY251219C00033000
32.50 C0.33-17.50%23412-16MSTY251219C00032500
32.00 C0.54-10.00%43312-16MSTY251219C00032000
31.50 C0.87-67.78%1212-16MSTY251219C00031500
31.00 C2.00+11.11%2612-16MSTY251219C00031000
30.00 C2.10-54.35%1312-15MSTY251219C00030000
29.00 C4.890%1112-11MSTY251219C00029000
28.00 C4.17-32.74%1212-16MSTY251219C00028000
27.00 C00%0MSTY251219C00027000
26.00 C6.200%1112-16MSTY251219C00026000
25.00 C7.100%1112-16MSTY251219C00025000
24.00 C00%0MSTY1251219C00024000
24.00 C00%0MSTY251219C00024000
23.00 C00%0MSTY251219C00023000
23.00 C00%0MSTY1251219C00023000
22.00 C00%0MSTY251219C00022000
22.00 C00%0MSTY1251219C00022000
21.00 C00%0MSTY1251219C00021000
21.00 C0.100%1110-21MSTY251219C00021000
20.00 C0.050.00%15111-25MSTY251219C00020000
20.00 C00%0MSTY1251219C00020000
19.00 C00%0MSTY1251219C00019000
19.00 C0.01-80.00%1212-04MSTY251219C00019000
18.00 C0.050.00%1811-24MSTY251219C00018000
18.00 C00%0MSTY1251219C00018000
17.00 C00%0MSTY1251219C00017000
17.00 C00%0MSTY251219C00017000
16.00 C0.050.00%31810-24MSTY251219C00016000
16.00 C0.400%11812-09MSTY1251219C00016000
15.00 C00%0MSTY1251219C00015000
15.00 C0.050.00%19011-11MSTY251219C00015000
14.00 C00%0MSTY1251219C00014000
14.00 C0.01-66.67%55412-03MSTY251219C00014000
13.00 C00%0MSTY1251219C00013000
13.00 C0.01-80.00%118912-05MSTY251219C00013000
12.50 C00%0MSTY1251219C00012500
12.50 C00%0MSTY251219C00012500
12.00 C0.06+20.00%475211-28MSTY251219C00012000
12.00 C0.03-25.00%3073112-10MSTY1251219C00012000
11.50 C00%0MSTY1251219C00011500
11.50 C00%0MSTY251219C00011500
11.00 C0.01-75.00%219012-03MSTY251219C00011000
11.00 C0.050%118912-12MSTY1251219C00011000
10.50 C00%0MSTY1251219C00010500
10.50 C00%0MSTY251219C00010500
10.00 C0.030%149012-09MSTY1251219C00010000
10.00 C0.03-40.00%149112-05MSTY251219C00010000
9.50 C00%0MSTY1251219C00009500
9.50 C00%0MSTY251219C00009500
9.00 C0.03-40.00%425712-05MSTY251219C00009000
9.00 C0.08+60.00%125412-09MSTY1251219C00009000
8.50 C00%0MSTY1251219C00008500
8.50 C0.05-37.50%111112-04MSTY251219C00008500
8.00 C0.050.00%1392612-05MSTY251219C00008000
8.00 C0.05-37.50%192212-15MSTY1251219C00008000
7.50 C0.15-25.00%15730112-05MSTY251219C00007500
7.50 C0.08-46.67%229512-15MSTY1251219C00007500
7.00 C0.05-83.33%180912-11MSTY1251219C00007000
7.00 C0.21-47.50%2093412-05MSTY251219C00007000
6.50 C0.70-21.35%2312-05MSTY251219C00006500
6.50 C0.23-67.14%1112-11MSTY1251219C00006500
6.00 C00%0MSTY1251219C00006000
6.00 C0.58-49.57%2212-01MSTY251219C00006000
5.50 C1.230%141212-16MSTY1251219C00005500
5.50 C00%0MSTY251219C00005500
5.00 C00%0MSTY251219C00005000
5.00 C00%0MSTY1251219C00005000
4.50 C2.560%1112-05MSTY251219C00004500
4.50 C00%0MSTY1251219C00004500
4.00 C3.000%3311-24MSTY251219C00004000
4.00 C00%0MSTY1251219C00004000
3.00 C00%0MSTY1251219C00003000
3.00 C3.80-7.99%150811-26MSTY251219C00003000
2.00 C5.500%70012-10MSTY1251219C00002000
2.00 C5.00+8.70%401012-03MSTY251219C00002000
1.00 C6.09+6.84%1112-05MSTY251219C00001000
1.00 C6.450%1112-09MSTY1251219C00001000
Puts
StrikePriceChangeVolOILastContract Name
51.00 P00%0MSTY251219P00051000
50.00 P00%0MSTY251219P00050000
49.00 P00%0MSTY251219P00049000
48.00 P00%0MSTY251219P00048000
47.00 P00%0MSTY251219P00047000
46.00 P00%0MSTY251219P00046000
45.00 P00%0MSTY251219P00045000
44.00 P00%0MSTY251219P00044000
43.00 P00%0MSTY251219P00043000
42.00 P00%0MSTY251219P00042000
41.50 P9.400%1112-15MSTY251219P00041500
41.00 P00%0MSTY251219P00041000
40.50 P00%0MSTY251219P00040500
40.00 P4.300%1112-09MSTY251219P00040000
39.50 P00%0MSTY251219P00039500
39.00 P00%0MSTY251219P00039000
38.50 P00%0MSTY251219P00038500
38.00 P6.40+67.10%2312-15MSTY251219P00038000
37.50 P00%0MSTY251219P00037500
37.00 P2.26+32.94%7812-10MSTY251219P00037000
36.50 P00%0MSTY251219P00036500
36.00 P3.43+65.70%12312-15MSTY251219P00036000
35.50 P2.89+99.31%1112-15MSTY251219P00035500
35.00 P3.60-1.91%110712-16MSTY251219P00035000
34.50 P2.000%141412-15MSTY251219P00034500
34.00 P2.05+13.89%1612-16MSTY251219P00034000
33.50 P1.200%1112-11MSTY251219P00033500
33.00 P1.17-42.93%1937312-16MSTY251219P00033000
32.50 P0.95-34.48%91512-16MSTY251219P00032500
32.00 P1.12+9.80%102112-16MSTY251219P00032000
31.50 P0.75+7.14%1312-16MSTY251219P00031500
31.00 P0.28-62.16%1025612-16MSTY251219P00031000
30.00 P0.25-37.50%103712-16MSTY251219P00030000
29.00 P0.15+25.00%111112-16MSTY251219P00029000
28.00 P0.05-70.59%6612-16MSTY251219P00028000
27.00 P0.050.00%111712-16MSTY251219P00027000
26.00 P00%0MSTY251219P00026000
25.00 P0.050%1112-16MSTY251219P00025000
24.00 P16.890%1212-09MSTY1251219P00024000
24.00 P17.15-2.00%1111-28MSTY251219P00024000
23.00 P16.19-4.09%1312-03MSTY251219P00023000
23.00 P16.600%1312-15MSTY1251219P00023000
22.00 P15.51+5.30%1511-25MSTY251219P00022000
22.00 P00%0MSTY1251219P00022000
21.00 P00%0MSTY1251219P00021000
21.00 P14.55+8.74%2511-24MSTY251219P00021000
20.00 P12.95-4.22%21512-04MSTY251219P00020000
20.00 P13.80-1.08%9612-15MSTY1251219P00020000
19.00 P11.950%3812-09MSTY1251219P00019000
19.00 P12.20+3.74%2811-20MSTY251219P00019000
18.00 P11.09-2.46%71612-04MSTY251219P00018000
18.00 P00%0MSTY1251219P00018000
17.00 P11.400%12312-16MSTY1251219P00017000
17.00 P10.11-2.32%12312-04MSTY251219P00017000
16.00 P9.35+2.52%12412-02MSTY251219P00016000
16.00 P9.45+3.50%12712-15MSTY1251219P00016000
15.00 P8.20-0.36%711812-12MSTY1251219P00015000
15.00 P8.85+8.59%1711412-01MSTY251219P00015000
14.00 P7.600%311912-16MSTY1251219P00014000
14.00 P6.95-1.42%312112-04MSTY251219P00014000
13.00 P00%0MSTY1251219P00013000
13.00 P6.15+1.65%22112-05MSTY251219P00013000
12.50 P00%0MSTY1251219P00012500
12.50 P5.52+0.36%1212-04MSTY251219P00012500
12.00 P5.30-1.49%25312-03MSTY251219P00012000
12.00 P5.60-1.75%15512-16MSTY1251219P00012000
11.50 P4.740%1012-12MSTY1251219P00011500
11.50 P4.60-2.95%1112-03MSTY251219P00011500
11.00 P4.05-5.81%171112-04MSTY251219P00011000
11.00 P4.52-2.38%170212-16MSTY1251219P00011000
10.50 P00%0MSTY1251219P00010500
10.50 P3.97-0.75%35211-26MSTY251219P00010500
10.00 P4.20+20.69%229712-16MSTY1251219P00010000
10.00 P3.15-7.08%1029612-03MSTY251219P00010000
9.50 P00%0MSTY1251219P00009500
9.50 P2.49-8.46%1112-04MSTY251219P00009500
9.00 P2.25+14.80%1657812-05MSTY251219P00009000
9.00 P2.57+11.74%157512-15MSTY1251219P00009000
8.50 P00%0MSTY1251219P00008500
8.50 P2.370%1112-01MSTY251219P00008500
8.00 P1.32-0.75%216312-05MSTY251219P00008000
8.00 P1.33-23.56%514612-16MSTY1251219P00008000
7.50 P1.05+50.00%92312-05MSTY251219P00007500
7.50 P1.100%12212-15MSTY1251219P00007500
7.00 P0.70+7.69%973412-16MSTY1251219P00007000
7.00 P0.40-11.11%21579012-05MSTY251219P00007000
6.50 P0.25+38.89%22325112-04MSTY251219P00006500
6.50 P0.39+333.33%224912-16MSTY1251219P00006500
6.00 P0.10+100.00%330312-15MSTY1251219P00006000
6.00 P0.05-66.67%3632612-05MSTY251219P00006000
5.50 P00%0MSTY1251219P00005500
5.50 P0.190%2212-01MSTY251219P00005500
5.00 P0.05-61.54%621512-05MSTY251219P00005000
5.00 P0.010%221412-08MSTY1251219P00005000
4.50 P00%0MSTY251219P00004500
4.50 P00%0MSTY1251219P00004500
4.00 P0.05-50.00%23812-02MSTY251219P00004000
4.00 P00%0MSTY1251219P00004000
3.00 P00%0MSTY1251219P00003000
3.00 P00%0MSTY251219P00003000
2.00 P00%0MSTY1251219P00002000
2.00 P0.080%1112-02MSTY251219P00002000
1.00 P00%0MSTY251219P00001000
1.00 P00%0MSTY1251219P00001000


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