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
Aug 11, 2026 3:22:50 PM EDT
12.40USD-1.235%(-0.15)1,173,602
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:28:30 AM EDT
12.55USD0.000%(0.00)5,745
After-hours
Aug 11, 2026 4:51:30 PM EDT
12.42USD+0.202%(+0.02)400
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
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,2593,4681,3509,249


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

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

Puts
Calls

MSTY Jan 21, 2028 Exp. - Max Pain @ $10.00

Puts
Calls


MSTY Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
51 C1.00+42.86%113405-18MSTY280121C00051000
50 C0.25-67.11%14008-03MSTY280121C00050000
49 C1.450%2106-30MSTY280121C00049000
48 C1.160%1105-15MSTY280121C00048000
47 C1.100.00%1206-18MSTY280121C00047000
46 C0.60-7.69%1407-02MSTY280121C00046000
45 C0.60-45.45%444706-30MSTY280121C00045000
44 C00%0MSTY280121C00044000
43 C0.05-96.97%1106-10MSTY280121C00043000
42 C1.160%5506-30MSTY280121C00042000
41 C1.390%3306-30MSTY280121C00041000
40 C0.60-56.83%16007-13MSTY280121C00040000
39 C1.00+42.86%12607-14MSTY280121C00039000
38 C1.30-59.38%5606-30MSTY280121C00038000
37 C00%0MSTY280121C00037000
36 C00%0MSTY280121C00036000
35 C0.200.00%13808-05MSTY280121C00035000
34 C0.70-39.13%101106-30MSTY280121C00034000
33 C1.10-56.35%5202-25MSTY280121C00033000
32 C0.30-64.71%101908-04MSTY280121C00032000
31 C0.75-50.00%101507-22MSTY280121C00031000
30 C0.50+100.00%4824107-30MSTY1280121C00030000
30 C0.45+12.50%110108-04MSTY280121C00030000
29 C1.05-33.12%201406-29MSTY280121C00029000
28 C00%0MSTY1280121C00028000
28 C1.00-54.55%203906-29MSTY280121C00028000
27 C0.20-42.86%101505-12MSTY1280121C00027000
27 C0.67-46.40%1012307-22MSTY280121C00027000
26 C0.61-79.73%1906-18MSTY280121C00026000
26 C00%0MSTY1280121C00026000
25 C0.25+150.00%15204-23MSTY1280121C00025000
25 C0.95-33.57%523307-21MSTY280121C00025000
24 C0.28-6.67%126304-17MSTY1280121C00024000
24 C0.35-79.41%115307-27MSTY280121C00024000
23 C00%0MSTY1280121C00023000
23 C3.90-7.80%11504-27MSTY280121C00023000
22 C00%0MSTY1280121C00022000
22 C1.70-51.15%1106-03MSTY280121C00022000
21 C0.050.00%23602-05MSTY1280121C00021000
21 C0.30-40.00%24011-14MSTY280121C00021000
20 C0.050%15815002-05MSTY1280121C00020000
20 C1.08+27.06%185508-10MSTY280121C00020000
19 C0.10-50.00%4906-08MSTY1280121C00019000
19 C1.20-56.36%14407-09MSTY280121C00019000
18 C1.30+8.33%12608-10MSTY280121C00018000
18 C00%0MSTY1280121C00018000
17 C1.40-20.00%1507-09MSTY280121C00017000
17 C0.05-97.50%143806-08MSTY1280121C00017000
16 C0.050.00%10758408-04MSTY1280121C00016000
16 C2.00+34.23%1507-14MSTY280121C00016000
15 C1.29-47.35%193307-31MSTY280121C00015000
15 C0.20-71.43%226105-18MSTY1280121C00015000
14 C2.93+218.48%58607-29MSTY280121C00014000
14 C0.05-90.00%140406-09MSTY1280121C00014000
13 C2.20-2.22%22207-29MSTY280121C00013000
13 C0.05-50.00%19606-04MSTY1280121C00013000
12 C1.95-2.50%1508-05MSTY280121C00012000
12 C0.05-90.00%15006-11MSTY1280121C00012000
11 C0.050.00%143708-10MSTY1280121C00011000
11 C2.55+2.00%131608-04MSTY280121C00011000
10 C0.90+125.00%341,73506-15MSTY1280121C00010000
10 C4.00+100.00%1407-01MSTY280121C00010000
9 C0.100.00%2815306-10MSTY1280121C00009000
9 C0.55-8.33%1011212-05MSTY280121C00009000
8 C0.55-22.54%188612-05MSTY280121C00008000
8 C0.40+700.00%18207-27MSTY1280121C00008000
7 C1.40+12.00%877512-05MSTY280121C00007000
7 C0.10-69.70%277003-12MSTY1280121C00007000
6 C0.050%2512-08MSTY1280121C00006000
6 C1.45+3.57%2512-05MSTY280121C00006000
5 C6.80-42.13%1106-26MSTY280121C00005000
5 C00%0MSTY1280121C00005000
4 C2.80-9.68%1612-01MSTY280121C00004000
4 C1.73-61.56%20601-14MSTY1280121C00004000
3 C00%0MSTY280121C00003000
3 C00%0MSTY1280121C00003000
2 C00%0MSTY1280121C00002000
2 C6.500%1111-13MSTY280121C00002000
1 C5.50-8.94%61012-01MSTY280121C00001000
1 C00%0MSTY1280121C00001000
Puts
StrikePriceChangeVolOILastContract Name
51 P41.00-6.61%3404-13MSTY280121P00051000
50 P43.100%1002-13MSTY280121P00050000
49 P35.890%4205-15MSTY280121P00049000
48 P37.07-8.47%4305-29MSTY280121P00048000
47 P37.10+2.97%2806-01MSTY280121P00047000
46 P35.02+5.20%2205-20MSTY280121P00046000
45 P38.500%1002-13MSTY280121P00045000
44 P38.91+23.60%2106-18MSTY280121P00044000
43 P37.90+23.90%2306-18MSTY280121P00043000
42 P37.27+4.69%2306-18MSTY280121P00042000
41 P35.60+23.10%2306-18MSTY280121P00041000
40 P00%0MSTY280121P00040000
39 P33.80+3.74%2406-18MSTY280121P00039000
38 P32.800.00%2406-18MSTY280121P00038000
37 P31.88+4.87%2906-18MSTY280121P00037000
36 P29.30-4.75%41106-22MSTY280121P00036000
35 P23.50+2.17%3505-14MSTY280121P00035000
34 P29.19+8.23%2906-18MSTY280121P00034000
33 P27.18+0.18%2507-02MSTY280121P00033000
32 P25.32-5.63%2407-02MSTY280121P00032000
31 P25.19+19.44%8406-05MSTY280121P00031000
30 P27.46+3.16%22506-05MSTY1280121P00030000
30 P22.55+18.68%1408-05MSTY280121P00030000
29 P22.41-7.78%4306-08MSTY280121P00029000
28 P00%0MSTY1280121P00028000
28 P20.30-0.98%15607-29MSTY280121P00028000
27 P20.65+29.06%151606-02MSTY280121P00027000
27 P00%0MSTY1280121P00027000
26 P17.94+8.07%21707-14MSTY280121P00026000
26 P22.500%171701-29MSTY1280121P00026000
25 P20.30+10.93%13307-27MSTY280121P00025000
25 P21.37+1.04%19205-12MSTY1280121P00025000
24 P17.86+12.97%21106-11MSTY280121P00024000
24 P21.05-0.24%1203-24MSTY1280121P00024000
23 P15.08+43.62%22505-22MSTY280121P00023000
23 P20.000%1712-08MSTY1280121P00023000
22 P00%0MSTY1280121P00022000
22 P12.00+1.69%7605-05MSTY280121P00022000
21 P16.00-6.21%1103-31MSTY280121P00021000
21 P00%0MSTY1280121P00021000
20 P16.40-1.20%203104-20MSTY1280121P00020000
20 P13.75+31.58%17308-05MSTY280121P00020000
19 P14.30+18.67%12607-17MSTY280121P00019000
19 P14.000%1512-17MSTY1280121P00019000
18 P16.50+3.13%44907-17MSTY1280121P00018000
18 P12.25-9.66%12907-07MSTY280121P00018000
17 P15.15+1.68%12706-24MSTY1280121P00017000
17 P11.00-18.52%11807-28MSTY280121P00017000
16 P12.920%12403-20MSTY1280121P00016000
16 P10.00+11.23%12607-28MSTY280121P00016000
15 P12.300.00%19005-22MSTY1280121P00015000
15 P9.50-14.41%113808-10MSTY280121P00015000
14 P12.30-2.77%128607-01MSTY1280121P00014000
14 P9.58+0.84%21007-02MSTY280121P00014000
13 P8.50+2.41%23308-10MSTY280121P00013000
13 P11.000%18612-08MSTY1280121P00013000
12 P7.73+10.43%22508-06MSTY280121P00012000
12 P10.25-2.38%1051906-03MSTY1280121P00012000
11 P7.05+0.71%12607-21MSTY280121P00011000
11 P9.25-0.54%226307-14MSTY1280121P00011000
10 P8.42-6.44%11,37707-10MSTY1280121P00010000
10 P5.75-6.50%113108-07MSTY280121P00010000
9 P8.00+14.29%130406-29MSTY1280121P00009000
9 P5.49-21.57%330812-04MSTY280121P00009000
8 P6.74+11.22%15212-01MSTY280121P00008000
8 P6.20-4.47%24506-01MSTY1280121P00008000
7 P5.47+7.25%210905-29MSTY1280121P00007000
7 P5.31+5.15%3010912-05MSTY280121P00007000
6 P4.40+15.79%211606-01MSTY1280121P00006000
6 P4.70+15.76%4712312-01MSTY280121P00006000
5 P3.76+31.93%218906-01MSTY1280121P00005000
5 P2.700.00%35608-06MSTY280121P00005000
4 P2.500.00%165506-16MSTY1280121P00004000
4 P2.650.00%165312-04MSTY280121P00004000
3 P1.71-15.35%11006-16MSTY1280121P00003000
3 P1.60-33.33%2512-02MSTY280121P00003000
2 P1.45-9.38%1,3321,53712-01MSTY280121P00002000
2 P1.60+60.00%11,55806-26MSTY1280121P00002000
1 P0.60+9.09%3054312-05MSTY280121P00001000
1 P0.80+100.00%153606-29MSTY1280121P00001000


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