Detailed MSTR options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MSTR.
This page focuses on a single options expiration date for MSTR – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MSTR into 2025-12-26.
This MSTR 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MSTR expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSTR 251226C00180000 | 180.00 | 0.12 | 0.12 | 0.13 | 2993 | 29222 | 59.96% | |
| MSTR 251226C00175000 | 175.00 | 0.29 | 0.27 | 0.29 | 19497 | 27141 | 56.49% | |
| MSTR 251226C00400000 | 400.00 | 0.01 | 0 | 0.01 | 179 | 25646 | 256.25% | |
| MSTR 251226C00170000 | 170.00 | 0.65 | 0.63 | 0.65 | 7142 | 23532 | 53.08% | |
| MSTR 251226C00177500 | 177.50 | 0.2 | 0.19 | 0.2 | 20725 | 20884 | 58.79% | |
| MSTR 251226C00350000 | 350.00 | 0.01 | 0 | 0.01 | 200 | 19024 | 218.75% | |
| MSTR 251226C00185000 | 185.00 | 0.08 | 0.07 | 0.09 | 4690 | 17156 | 66.41% | |
| MSTR 251226C00172500 | 172.50 | 0.41 | 0.39 | 0.44 | 883 | 16681 | 54.49% | |
| MSTR 251226C00500000 | 500.00 | 0.01 | 0 | 0.01 | 1 | 14917 | 312.50% | |
| MSTR 251226C00450000 | 450.00 | 0.01 | 0 | 0.01 | 137 | 14894 | 281.25% | |
| MSTR 251226C00182500 | 182.50 | 0.1 | 0.07 | 0.12 | 1412 | 11814 | 62.89% | |
| MSTR 251226C00187500 | 187.50 | 0.07 | 0.05 | 0.09 | 7863 | 8307 | 70.31% | |
| MSTR 251226C00165000 | 165.00 | 1.55 | 1.52 | 1.57 | 6041 | 6464 | 51.44% | |
| MSTR 251226C00490000 | 490.00 | 0.01 | 0 | 0.01 | 16 | 5538 | 306.25% | |
| MSTR 251226C00200000 | 200.00 | 0.04 | 0.02 | 0.04 | 1487 | 5428 | 84.38% | |
| MSTR 251226C00250000 | 250.00 | 0.01 | 0.01 | 0.02 | 1060 | 4763 | 145.31% | |
| MSTR 251226C00300000 | 300.00 | 0.01 | 0 | 0.01 | 785 | 4180 | 181.25% | |
| MSTR 251226C00190000 | 190.00 | 0.06 | 0.05 | 0.14 | 2237 | 4102 | 78.52% | |
| MSTR 251226C00167500 | 167.50 | 0.95 | 0.95 | 1.02 | 2333 | 3352 | 51.81% | |
| MSTR 251226C00192500 | 192.50 | 0.05 | 0.04 | 0.06 | 187 | 2748 | 76.56% | |
| MSTR 251226C00205000 | 205.00 | 0.02 | 0.01 | 0.03 | 266 | 2438 | 89.06% | |
| MSTR 251226C00195000 | 195.00 | 0.05 | 0.03 | 0.05 | 274 | 2307 | 78.91% | |
| MSTR 251226C00240000 | 240.00 | 0.01 | 0.01 | 0.02 | 18 | 1954 | 134.38% | |
| MSTR 251226C00230000 | 230.00 | 0.01 | 0.01 | 0.02 | 113 | 1952 | 121.88% | |
| MSTR 251226C00220000 | 220.00 | 0.02 | 0.01 | 0.02 | 75 | 1893 | 107.81% | |
| MSTR 251226C00260000 | 260.00 | 0.01 | 0.01 | 0.02 | 19 | 1479 | 156.25% | |
| MSTR 251226C00210000 | 210.00 | 0.02 | 0.01 | 0.02 | 101 | 1326 | 93.75% | |
| MSTR 251226C00325000 | 325.00 | 0.01 | 0 | 0.01 | 3 | 1247 | 200.00% | |
| MSTR 251226C00280000 | 280.00 | 0.01 | 0 | 0.01 | 4 | 1186 | 162.50% | |
| MSTR 251226C00310000 | 310.00 | 0.01 | 0 | 0.01 | 37 | 1094 | 187.50% | |
| MSTR 251226C00270000 | 270.00 | 0.01 | 0 | 0.01 | 100 | 1062 | 153.13% | |
| MSTR 251226C00215000 | 215.00 | 0.02 | 0.01 | 0.03 | 538 | 934 | 103.91% | |
| MSTR 251226C00245000 | 245.00 | 0.01 | 0 | 0.02 | 467 | 877 | 134.38% | |
| MSTR 251226C00197500 | 197.50 | 0.03 | 0.01 | 0.03 | 8 | 837 | 76.56% | |
| MSTR 251226C00265000 | 265.00 | 0.01 | 0 | 0.01 | 23 | 801 | 150.00% | |
| MSTR 251226C00225000 | 225.00 | 0.01 | 0.01 | 0.02 | 54 | 800 | 114.06% | |
| MSTR 251226C00275000 | 275.00 | 0.01 | 0 | 0.01 | 4 | 773 | 156.25% | |
| MSTR 251226C00160000 | 160.00 | 3.35 | 3.35 | 3.5 | 4882 | 755 | 51.27% | |
| MSTR 251226C00290000 | 290.00 | 0.01 | 0 | 0.01 | 200 | 725 | 171.88% | |
| MSTR 251226C00157500 | 157.50 | 4.65 | 4.75 | 4.9 | 763 | 686 | 51.76% | ITM |
| MSTR 251226C00320000 | 320.00 | 0.01 | 0 | 0.01 | 33 | 671 | 196.88% | |
| MSTR 251226C00235000 | 235.00 | 0.01 | 0.01 | 0.02 | 12 | 586 | 128.13% | |
| MSTR 251226C00162500 | 162.50 | 2.25 | 2.27 | 2.37 | 4371 | 582 | 50.88% | |
| MSTR 251226C00470000 | 470.00 | 0.01 | 0 | 0.01 | 12 | 516 | 293.75% | |
| MSTR 251226C00475000 | 475.00 | 0.02 | 0 | 0.01 | 500 | 512 | 300.00% | |
| MSTR 251226C00202500 | 202.50 | 0.02 | 0.01 | 0.05 | 17 | 456 | 89.06% | |
| MSTR 251226C00305000 | 305.00 | 0.02 | 0 | 0.01 | 50 | 434 | 187.50% | |
| MSTR 251226C00315000 | 315.00 | 0.18 | 0 | 0.01 | 60 | 402 | 193.75% | |
| MSTR 251226C00285000 | 285.00 | 0.01 | 0 | 0.01 | 192 | 385 | 168.75% | |
| MSTR 251226C00330000 | 330.00 | 0.01 | 0 | 0.01 | 24 | 313 | 206.25% | |
| MSTR 251226C00110000 | 110.00 | 59 | 49.25 | 50.45 | 1 | 304 | 203.91% | ITM |
| MSTR 251226C00255000 | 255.00 | 0.01 | 0 | 0.01 | 38 | 296 | 137.50% | |
| MSTR 251226C00355000 | 355.00 | 0.01 | 0 | 0.01 | 36 | 271 | 225.00% | |
| MSTR 251226C00295000 | 295.00 | 0.01 | 0 | 0.01 | 6 | 238 | 175.00% | |
| MSTR 251226C00340000 | 340.00 | 0.01 | 0 | 0.01 | 19 | 227 | 212.50% | |
| MSTR 251226C00207500 | 207.50 | 0.03 | 0.01 | 0.05 | 12 | 199 | 96.88% | |
| MSTR 251226C00155000 | 155.00 | 6.45 | 6.4 | 6.6 | 316 | 197 | 52.25% | ITM |
| MSTR 251226C00460000 | 460.00 | 0.01 | 0 | 0.01 | 22 | 184 | 287.50% | |
| MSTR 251226C00405000 | 405.00 | 0.01 | 0 | 0.01 | 9 | 174 | 256.25% | |
| MSTR 251226C00335000 | 335.00 | 0.01 | 0 | 0.01 | 32 | 174 | 212.50% | |
| MSTR 251226C00345000 | 345.00 | 0.01 | 0 | 0.01 | 98 | 173 | 218.75% | |
| MSTR 251226C00390000 | 390.00 | 0.01 | 0 | 0.01 | 32 | 161 | 250.00% | |
| MSTR 251226C00360000 | 360.00 | 0.03 | 0 | 0 | 1 | 158 | 50.00% | |
| MSTR 251226C00365000 | 365.00 | 0.01 | 0 | 0.01 | 24 | 146 | 231.25% | |
| MSTR 251226C00212500 | 212.50 | 0.02 | 0.01 | 0.04 | 17 | 142 | 102.34% | |
| MSTR 251226C00375000 | 375.00 | 0.01 | 0 | 0.01 | 9 | 132 | 237.50% | |
| MSTR 251226C00150000 | 150.00 | 10.35 | 10.4 | 10.65 | 164 | 127 | 53.17% | ITM |
| MSTR 251226C00140000 | 140.00 | 20 | 19.3 | 20.85 | 57 | 126 | 62.50% | ITM |
| MSTR 251226C00425000 | 425.00 | 0.01 | 0 | 0.01 | 11 | 109 | 268.75% | |
| MSTR 251226C00465000 | 465.00 | 0.02 | 0 | 0.01 | 9 | 90 | 293.75% | |
| MSTR 251226C00120000 | 120.00 | 39.25 | 39 | 41.1 | 201 | 85 | 116.02% | ITM |
| MSTR 251226C00100000 | 100.00 | 59.77 | 58.7 | 61.2 | 1 | 78 | 302.15% | ITM |
| MSTR 251226C00130000 | 130.00 | 31.92 | 28.65 | 31.45 | 2 | 76 | 86.72% | ITM |
| MSTR 251226C00141000 | 141.00 | 18.47 | 17.95 | 20.55 | 70 | 70 | 73.93% | ITM |
| MSTR 251226C00115000 | 115.00 | 50.78 | 43.55 | 46.3 | 31 | 65 | 231.45% | ITM |
| MSTR 251226C00430000 | 430.00 | 0.01 | 0 | 0.01 | 24 | 55 | 275.00% | |
| MSTR 251226C00410000 | 410.00 | 0.01 | 0 | 0.01 | 5 | 53 | 262.50% | |
| MSTR 251226C00395000 | 395.00 | 0.01 | 0 | 0.01 | 7 | 49 | 250.00% | |
| MSTR 251226C00420000 | 420.00 | 0.03 | 0 | 0.01 | 4 | 44 | 268.75% | |
| MSTR 251226C00152500 | 152.50 | 8.5 | 8.45 | 8.6 | 238 | 40 | 55.15% | ITM |
| MSTR 251226C00440000 | 440.00 | 0.11 | 0 | 0.01 | 2 | 37 | 275.00% | |
| MSTR 251226C00135000 | 135.00 | 29.85 | 23.65 | 26.35 | 2 | 34 | 141.26% | ITM |
| MSTR 251226C00415000 | 415.00 | 0.01 | 0 | 0.01 | 1 | 30 | 262.50% | |
| MSTR 251226C00435000 | 435.00 | 0.19 | 0 | 0.01 | 3 | 29 | 275.00% | |
| MSTR 251226C00380000 | 380.00 | 0.12 | 0 | 0.01 | 4 | 26 | 243.75% | |
| MSTR 251226C00125000 | 125.00 | 43.34 | 33.55 | 36.4 | 8 | 26 | 188.38% | ITM |
| MSTR 251226C00370000 | 370.00 | 0.06 | 0 | 0.01 | 1 | 25 | 237.50% | |
| MSTR 251226C00105000 | 105.00 | 64.15 | 53.45 | 56.6 | 1 | 25 | 151.56% | ITM |
| MSTR 251226C00139000 | 139.00 | 27.5 | 20.2 | 22.35 | 3 | 21 | 82.23% | ITM |
| MSTR 251226C00385000 | 385.00 | 0.12 | 0 | 0.01 | 4 | 21 | 243.75% | |
| MSTR 251226C00145000 | 145.00 | 14.4 | 14.65 | 16.35 | 22 | 16 | 71.39% | ITM |
| MSTR 251226C00480000 | 480.00 | 0.01 | 0 | 0.01 | 1 | 15 | 300.00% | |
| MSTR 251226C00138000 | 138.00 | 26.61 | 20.55 | 23.5 | 92 | 14 | 58.59% | ITM |
| MSTR 251226C00445000 | 445.00 | 0.02 | 0 | 0.01 | 1 | 14 | 281.25% | |
| MSTR 251226C00137000 | 137.00 | 28.08 | 21.8 | 24.6 | 101 | 14 | 83.79% | ITM |
| MSTR 251226C00455000 | 455.00 | 0.01 | 0 | 0 | 1 | 14 | 50.00% | |
| MSTR 251226C00143000 | 143.00 | 22.75 | 16.15 | 18 | 120 | 7 | 53.91% | ITM |
| MSTR 251226C00142000 | 142.00 | 23.63 | 16.8 | 19.5 | 120 | 7 | 63.87% | ITM |
| MSTR 251226C00146000 | 146.00 | 14.02 | 13.95 | 14.35 | 15 | 7 | 51.37% | ITM |
| MSTR 251226C00149000 | 149.00 | 12.86 | 11.25 | 11.6 | 1 | 5 | 53.71% | ITM |
| MSTR 251226C00095000 | 95.00 | 64.68 | 63.6 | 66.45 | 1 | 2 | 184.38% | ITM |
| MSTR 251226C00090000 | 90.00 | 74.5 | 68.5 | 71.25 | 1 | 2 | 361.23% | ITM |
| MSTR 251226C00085000 | 85.00 | 80.07 | 73.6 | 75.65 | 0 | 1 | 342.97% | ITM |
The table below lists all put options on MSTR expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSTR 251226P00100000 | 100.00 | 0.01 | 0.01 | 0.02 | 31 | 8518 | 159.38% | |
| MSTR 251226P00120000 | 120.00 | 0.02 | 0.02 | 0.03 | 326 | 8186 | 107.03% | |
| MSTR 251226P00150000 | 150.00 | 0.65 | 0.63 | 0.67 | 6052 | 7929 | 56.79% | |
| MSTR 251226P00140000 | 140.00 | 0.06 | 0.06 | 0.07 | 2241 | 7869 | 61.33% | |
| MSTR 251226P00130000 | 130.00 | 0.03 | 0.02 | 0.03 | 463 | 7058 | 79.69% | |
| MSTR 251226P00135000 | 135.00 | 0.04 | 0.03 | 0.04 | 652 | 6912 | 69.53% | |
| MSTR 251226P00125000 | 125.00 | 0.03 | 0.02 | 0.03 | 61 | 6337 | 92.97% | |
| MSTR 251226P00160000 | 160.00 | 3.65 | 3.45 | 3.5 | 5800 | 5792 | 52.00% | ITM |
| MSTR 251226P00145000 | 145.00 | 0.22 | 0.23 | 0.24 | 832 | 5563 | 59.77% | |
| MSTR 251226P00155000 | 155.00 | 1.65 | 1.58 | 1.65 | 4497 | 4603 | 54.32% | |
| MSTR 251226P00110000 | 110.00 | 0.02 | 0.01 | 0.02 | 567 | 4313 | 129.69% | |
| MSTR 251226P00157500 | 157.50 | 2.5 | 2.42 | 2.51 | 2736 | 4312 | 53.96% | |
| MSTR 251226P00105000 | 105.00 | 0.02 | 0.01 | 0.02 | 396 | 3270 | 143.75% | |
| MSTR 251226P00165000 | 165.00 | 6.6 | 6.55 | 6.8 | 2325 | 3220 | 53.66% | ITM |
| MSTR 251226P00095000 | 95.00 | 0.02 | 0.01 | 0.02 | 127 | 2726 | 175.00% | |
| MSTR 251226P00162500 | 162.50 | 5.05 | 4.85 | 5.05 | 1008 | 2243 | 52.88% | ITM |
| MSTR 251226P00085000 | 85.00 | 0.01 | 0 | 0.01 | 5 | 2235 | 193.75% | |
| MSTR 251226P00115000 | 115.00 | 0.03 | 0.02 | 0.03 | 17 | 1649 | 121.09% | |
| MSTR 251226P00180000 | 180.00 | 20.14 | 19.85 | 20.75 | 118 | 1596 | 70.80% | ITM |
| MSTR 251226P00170000 | 170.00 | 11 | 10.65 | 11 | 316 | 1574 | 57.72% | ITM |
| MSTR 251226P00152500 | 152.50 | 1.1 | 1.04 | 1.06 | 1340 | 1526 | 55.71% | |
| MSTR 251226P00167500 | 167.50 | 8.58 | 8.5 | 8.75 | 208 | 1517 | 54.69% | ITM |
| MSTR 251226P00090000 | 90.00 | 0.01 | 0 | 0.01 | 189 | 1409 | 175.00% | |
| MSTR 251226P00143000 | 143.00 | 0.15 | 0.14 | 0.15 | 1192 | 1103 | 60.35% | |
| MSTR 251226P00190000 | 190.00 | 30.14 | 29.8 | 30.75 | 97 | 1026 | 93.75% | ITM |
| MSTR 251226P00200000 | 200.00 | 40.12 | 39.8 | 40.7 | 90 | 1024 | 113.67% | ITM |
| MSTR 251226P00149000 | 149.00 | 0.57 | 0.52 | 0.56 | 279 | 895 | 57.52% | |
| MSTR 251226P00148000 | 148.00 | 0.45 | 0.42 | 0.46 | 1093 | 764 | 58.01% | |
| MSTR 251226P00175000 | 175.00 | 15.28 | 15 | 15.9 | 78 | 732 | 63.28% | ITM |
| MSTR 251226P00132000 | 132.00 | 0.03 | 0.02 | 0.03 | 2 | 712 | 74.22% | |
| MSTR 251226P00146000 | 146.00 | 0.29 | 0.27 | 0.3 | 278 | 695 | 58.89% | |
| MSTR 251226P00138000 | 138.00 | 0.04 | 0.03 | 0.05 | 125 | 613 | 62.50% | |
| MSTR 251226P00147000 | 147.00 | 0.38 | 0.34 | 0.38 | 491 | 521 | 58.59% | |
| MSTR 251226P00172500 | 172.50 | 12.87 | 12.95 | 13.2 | 38 | 496 | 59.62% | ITM |
| MSTR 251226P00142000 | 142.00 | 0.16 | 0.11 | 0.12 | 314 | 483 | 60.94% | |
| MSTR 251226P00141000 | 141.00 | 0.14 | 0.08 | 0.1 | 174 | 466 | 61.52% | |
| MSTR 251226P00133000 | 133.00 | 0.04 | 0 | 0.07 | 7 | 386 | 75.00% | |
| MSTR 251226P00185000 | 185.00 | 26.15 | 24.85 | 25.75 | 19 | 355 | 83.40% | ITM |
| MSTR 251226P00126000 | 126.00 | 0.03 | 0.02 | 0.03 | 10 | 270 | 90.63% | |
| MSTR 251226P00177500 | 177.50 | 17.66 | 17.35 | 18.3 | 25 | 257 | 65.33% | ITM |
| MSTR 251226P00139000 | 139.00 | 0.06 | 0.05 | 0.06 | 241 | 208 | 62.50% | |
| MSTR 251226P00134000 | 134.00 | 0.06 | 0 | 0.03 | 14 | 193 | 65.63% | |
| MSTR 251226P00195000 | 195.00 | 36.9 | 34.55 | 35.75 | 3 | 185 | 94.73% | ITM |
| MSTR 251226P00144000 | 144.00 | 0.2 | 0.17 | 0.19 | 363 | 170 | 59.77% | |
| MSTR 251226P00137000 | 137.00 | 0.04 | 0 | 0.05 | 57 | 141 | 61.72% | |
| MSTR 251226P00182500 | 182.50 | 23.64 | 22.15 | 23.45 | 29 | 137 | 77.25% | ITM |
| MSTR 251226P00187500 | 187.50 | 22.4 | 26.55 | 28.6 | 6 | 128 | 70.90% | ITM |
| MSTR 251226P00128000 | 128.00 | 0.02 | 0.02 | 0.03 | 20 | 118 | 85.16% | |
| MSTR 251226P00192500 | 192.50 | 28.56 | 31.55 | 33.6 | 66 | 92 | 80.86% | ITM |
| MSTR 251226P00131000 | 131.00 | 0.02 | 0.02 | 0.03 | 217 | 71 | 77.34% | |
| MSTR 251226P00205000 | 205.00 | 40 | 44.05 | 46.05 | 7 | 41 | 98.44% | ITM |
| MSTR 251226P00136000 | 136.00 | 0.04 | 0.02 | 0.04 | 41 | 36 | 65.63% | |
| MSTR 251226P00210000 | 210.00 | 51.52 | 49.55 | 50.9 | 219 | 34 | 131.25% | ITM |
| MSTR 251226P00127000 | 127.00 | 0.04 | 0 | 0.03 | 33 | 30 | 82.81% | |
| MSTR 251226P00197500 | 197.50 | 32.71 | 36.9 | 38.4 | 45 | 26 | 99.61% | ITM |
| MSTR 251226P00215000 | 215.00 | 53.86 | 54.05 | 56.4 | 1 | 25 | 140.43% | ITM |
| MSTR 251226P00129000 | 129.00 | 0.04 | 0.01 | 0.03 | 44 | 16 | 80.47% | |
| MSTR 251226P00202500 | 202.50 | 35.46 | 41.55 | 43.4 | 2 | 7 | 152.98% | ITM |
| MSTR 251226P00260000 | 260.00 | 98.26 | 99.05 | 101.4 | 6 | 6 | 211.72% | ITM |
| MSTR 251226P00225000 | 225.00 | 59.7 | 64.1 | 66 | 552 | 3 | 129.69% | ITM |
| MSTR 251226P00340000 | 340.00 | 179.6 | 179.05 | 181.05 | 3 | 3 | 258.59% | ITM |
| MSTR 251226P00220000 | 220.00 | 55.3 | 59.05 | 61.05 | 1040 | 2 | 122.27% | ITM |
| MSTR 251226P00265000 | 265.00 | 103.26 | 104.05 | 106.4 | 2 | 2 | 218.56% | ITM |
| MSTR 251226P00230000 | 230.00 | 64.35 | 69.05 | 71.4 | 901 | 1 | 166.41% | ITM |
| MSTR 251226P00300000 | 300.00 | 138.97 | 139.1 | 141.35 | 1 | 1 | 262.31% | ITM |
| MSTR 251226P00320000 | 320.00 | 148.2 | 159.05 | 161.4 | 1 | 0 | 284.38% | ITM |
| MSTR 251226P00365000 | 365.00 | 192 | 204.05 | 206.4 | 1 | 0 | 328.52% | ITM |
| MSTR 251226P00255000 | 255.00 | 94.88 | 94.05 | 96.05 | 1 | 0 | 170.31% | ITM |
| MSTR 251226P00315000 | 315.00 | 135.85 | 154.05 | 156.05 | 12 | 0 | 235.94% | ITM |
| MSTR 251226P00270000 | 270.00 | 107 | 109.05 | 111.05 | 3 | 0 | 188.28% | ITM |
| MSTR 251226P00370000 | 370.00 | 196.25 | 209.05 | 211.4 | 1 | 0 | 333.20% | ITM |
| MSTR 251226P00325000 | 325.00 | 141.05 | 164.1 | 166.35 | 1 | 0 | 289.84% | ITM |
| MSTR 251226P00350000 | 350.00 | 168.52 | 189.1 | 191 | 8 | 0 | 267.19% | ITM |
| MSTR 251226P00250000 | 250.00 | 89.7 | 89.1 | 91.35 | 3 | 0 | 197.27% | ITM |
| MSTR 251226P00245000 | 245.00 | 76.5 | 84.05 | 86.4 | 1 | 0 | 189.84% | ITM |
| MSTR 251226P00240000 | 240.00 | 75 | 79.05 | 81.4 | 1 | 0 | 182.42% | ITM |
| MSTR 251226P00235000 | 235.00 | 71 | 74.05 | 76.4 | 2 | 0 | 174.41% | ITM |
| MSTR 251226P00330000 | 330.00 | 156.5 | 169.05 | 171.05 | 1 | 0 | 250.00% | ITM |
| MSTR 251226P00335000 | 335.00 | 148.62 | 174.05 | 176.05 | 1 | 0 | 254.69% | ITM |
| MSTR 251226P00345000 | 345.00 | 184.62 | 184.05 | 186.05 | 3 | 0 | 263.28% | ITM |
| MSTR 251226P00355000 | 355.00 | 160.93 | 194.05 | 196.05 | 4 | 0 | 271.88% | ITM |
| MSTR 251226P00360000 | 360.00 | 174.76 | 199.05 | 201.05 | 1 | 0 | 275.78% | ITM |
| MSTR 251226P00212500 | 212.50 | 47.84 | 51.55 | 53.9 | 3 | 0 | 135.94% | ITM |
| MSTR 251226P00310000 | 310.00 | 139.71 | 149.05 | 151.05 | 2 | 0 | 231.25% | ITM |
| MSTR 251226P00445000 | 445.00 | 237.57 | 284.05 | 286.05 | 0 | 0 | 337.50% | ITM |
| MSTR 251226P00415000 | 415.00 | 214 | 254.05 | 256.05 | 0 | 0 | 317.19% | ITM |
| MSTR 251226P00410000 | 410.00 | 223.61 | 249.05 | 251.05 | 2 | 0 | 314.06% | ITM |
| MSTR 251226P00405000 | 405.00 | 210.48 | 244.05 | 246.05 | 50 | 0 | 310.16% | ITM |
| MSTR 251226P00305000 | 305.00 | 140.15 | 144.05 | 146.05 | 1 | 0 | 225.78% | ITM |
| MSTR 251226P00400000 | 400.00 | 231.72 | 239.1 | 241 | 2 | 0 | 306.25% | ITM |
| MSTR 251226P00390000 | 390.00 | 155.23 | 229.05 | 231.05 | 0 | 0 | 299.22% | ITM |
| MSTR 251226P00385000 | 385.00 | 205.55 | 224.05 | 226.4 | 15 | 0 | 346.09% | ITM |
| MSTR 251226P00480000 | 480.00 | 301 | 319.05 | 321.4 | 2 | 0 | 416.80% | ITM |
| MSTR 251226P00380000 | 380.00 | 181.1 | 219.05 | 221.05 | 0 | 0 | 291.41% | ITM |
| MSTR 251226P00295000 | 295.00 | 120.33 | 134.05 | 136.05 | 1 | 0 | 215.63% | ITM |
| MSTR 251226P00290000 | 290.00 | 118.5 | 129.05 | 131.05 | 1 | 0 | 210.94% | ITM |
| MSTR 251226P00285000 | 285.00 | 114.5 | 124.05 | 126.05 | 1 | 0 | 205.47% | ITM |
| MSTR 251226P00280000 | 280.00 | 121.65 | 119.05 | 121.4 | 3 | 0 | 238.09% | ITM |
| MSTR 251226P00275000 | 275.00 | 113.96 | 114.1 | 116.35 | 1 | 0 | 231.64% | ITM |
| MSTR 251226P00207500 | 207.50 | 42.19 | 46.85 | 48.4 | 0 | 0 | 115.63% | ITM |
This page displays the full MSTR options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MSTR.
The ITM column highlights whether a contract is currently in-the-money for MSTR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MSTR between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in MSTR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MSTR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
