Detailed MSTR options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This MSTR 2026-08-21 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 2026-08-21. 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 260821C00095000 | 95.00 | 4.47 | 4.35 | 4.6 | 3721 | 43453 | 73.14% | YES |
| MSTR 260821C00100000 | 100.00 | 2.08 | 2.08 | 2.15 | 13809 | 28555 | 76.07% | |
| MSTR 260821C00103000 | 103.00 | 1.33 | 1.29 | 1.35 | 3047 | 25074 | 79.39% | |
| MSTR 260821C00105000 | 105.00 | 0.96 | 0.94 | 0.97 | 9020 | 24921 | 81.49% | |
| MSTR 260821C00098000 | 98.00 | 2.9 | 2.88 | 2.94 | 2374 | 22999 | 75.10% | |
| MSTR 260821C00097500 | 97.50 | 3.1 | 3.05 | 3.2 | 2666 | 15066 | 74.46% | YES |
| MSTR 260821C00101000 | 101.00 | 1.81 | 1.77 | 1.85 | 2011 | 10665 | 77.15% | |
| MSTR 260821C00104000 | 104.00 | 1.14 | 1.1 | 1.13 | 2886 | 10387 | 80.18% | |
| MSTR 260821C00130000 | 130.00 | 0.05 | 0.03 | 0.05 | 623 | 10252 | 114.84% | |
| MSTR 260821C00125000 | 125.00 | 0.07 | 0.05 | 0.09 | 2179 | 9679 | 109.38% | |
| MSTR 260821C00110000 | 110.00 | 0.43 | 0.44 | 0.45 | 26508 | 9311 | 88.09% | |
| MSTR 260821C00150000 | 150.00 | 0.01 | 0.01 | 0.02 | 540 | 8356 | 146.88% | |
| MSTR 260821C00102000 | 102.00 | 1.54 | 1.51 | 1.54 | 3951 | 8269 | 77.64% | |
| MSTR 260821C00096500 | 96.50 | 3.65 | 3.5 | 3.65 | 1850 | 7216 | 72.71% | YES |
| MSTR 260821C00120000 | 120.00 | 0.12 | 0.12 | 0.13 | 3022 | 7039 | 102.73% | |
| MSTR 260821C00200000 | 200.00 | 0.01 | 0 | 0.01 | 3 | 5799 | 212.50% | |
| MSTR 260821C00099000 | 99.00 | 2.46 | 2.44 | 2.53 | 1802 | 5547 | 75.49% | |
| MSTR 260821C00160000 | 160.00 | 0.01 | 0 | 0.02 | 37 | 5438 | 159.38% | |
| MSTR 260821C00115000 | 115.00 | 0.23 | 0.22 | 0.23 | 2975 | 4932 | 95.31% | |
| MSTR 260821C00030000 | 30.00 | 68.5 | 64.75 | 70.9 | 48 | 4825 | 516.41% | YES |
| MSTR 260821C00098500 | 98.50 | 2.69 | 2.64 | 2.74 | 861 | 4642 | 75.29% | |
| MSTR 260821C00094000 | 94.00 | 5.3 | 5 | 5.35 | 1368 | 4476 | 74.51% | YES |
| MSTR 260821C00275000 | 275.00 | 0.01 | 0 | 0.07 | 3950 | 4154 | 343.75% | |
| MSTR 260821C00450000 | 450.00 | 0.04 | 0 | 0.01 | 2 | 4081 | 412.50% | |
| MSTR 260821C00250000 | 250.00 | 0.01 | 0 | 0.01 | 2 | 3895 | 268.75% | |
| MSTR 260821C00140000 | 140.00 | 0.03 | 0.02 | 0.03 | 663 | 3739 | 132.81% | |
| MSTR 260821C00106000 | 106.00 | 0.82 | 0.79 | 0.85 | 1114 | 3678 | 82.91% | |
| MSTR 260821C00096000 | 96.00 | 4.02 | 3.8 | 4.1 | 2336 | 3373 | 75.10% | YES |
| MSTR 260821C00540000 | 540.00 | 0.01 | 0 | 0.01 | 100 | 3196 | 462.50% | |
| MSTR 260821C00170000 | 170.00 | 0.01 | 0 | 0.02 | 33 | 3178 | 178.13% | |
| MSTR 260821C00097000 | 97.00 | 3.35 | 3.3 | 3.4 | 3406 | 3049 | 73.78% | YES |
| MSTR 260821C00300000 | 300.00 | 0.01 | 0 | 0.01 | 2 | 2921 | 312.50% | |
| MSTR 260821C00180000 | 180.00 | 0.01 | 0 | 0.01 | 11 | 2714 | 181.25% | |
| MSTR 260821C00135000 | 135.00 | 0.04 | 0.03 | 0.06 | 119 | 2702 | 129.69% | |
| MSTR 260821C00145000 | 145.00 | 0.02 | 0.01 | 0.08 | 63 | 2641 | 153.91% | |
| MSTR 260821C00155000 | 155.00 | 0.02 | 0 | 0.04 | 12 | 2294 | 160.94% | |
| MSTR 260821C00175000 | 175.00 | 0.01 | 0 | 0.01 | 7 | 2281 | 175.00% | |
| MSTR 260821C00270000 | 270.00 | 0.01 | 0 | 0.01 | 4 | 2255 | 287.50% | |
| MSTR 260821C00225000 | 225.00 | 0.06 | 0 | 0.01 | 4 | 1908 | 243.75% | |
| MSTR 260821C00165000 | 165.00 | 0.04 | 0 | 0.02 | 2 | 1705 | 168.75% | |
| MSTR 260821C00190000 | 190.00 | 0.01 | 0 | 0.07 | 15 | 1529 | 235.16% | |
| MSTR 260821C00500000 | 500.00 | 0.01 | 0 | 0.01 | 1 | 1491 | 437.50% | |
| MSTR 260821C00220000 | 220.00 | 0.01 | 0 | 0.01 | 10 | 1459 | 237.50% | |
| MSTR 260821C00107000 | 107.00 | 0.7 | 0.68 | 0.7 | 1008 | 1312 | 83.69% | |
| MSTR 260821C00112000 | 112.00 | 0.35 | 0.26 | 0.41 | 1435 | 1249 | 90.82% | |
| MSTR 260821C00111000 | 111.00 | 0.4 | 0.36 | 0.46 | 357 | 1221 | 90.82% | |
| MSTR 260821C00390000 | 390.00 | 0.03 | 0 | 0.07 | 2 | 1095 | 442.19% | |
| MSTR 260821C00090000 | 90.00 | 8.5 | 8.05 | 8.55 | 419 | 1076 | 77.44% | YES |
| MSTR 260821C00114000 | 114.00 | 0.26 | 0.25 | 0.29 | 543 | 1037 | 94.92% | |
| MSTR 260821C00093000 | 93.00 | 5.8 | 5.75 | 6 | 444 | 974 | 74.51% | YES |
| MSTR 260821C00350000 | 350.00 | 0.01 | 0 | 0.01 | 2 | 973 | 350.00% | |
| MSTR 260821C00210000 | 210.00 | 0.01 | 0 | 0.01 | 6 | 969 | 225.00% | |
| MSTR 260821C00195000 | 195.00 | 0.01 | 0 | 0.01 | 11 | 927 | 206.25% | |
| MSTR 260821C00535000 | 535.00 | 0.01 | 0 | 0.01 | 114 | 877 | 462.50% | |
| MSTR 260821C00400000 | 400.00 | 0.01 | 0 | 0.01 | 1 | 831 | 387.50% | |
| MSTR 260821C00230000 | 230.00 | 0.01 | 0 | 0.01 | 1 | 817 | 250.00% | |
| MSTR 260821C00205000 | 205.00 | 0.01 | 0 | 0.01 | 2 | 814 | 218.75% | |
| MSTR 260821C00185000 | 185.00 | 0.02 | 0 | 0.07 | 16 | 810 | 226.56% | |
| MSTR 260821C00116000 | 116.00 | 0.24 | 0.15 | 0.24 | 317 | 755 | 96.48% | |
| MSTR 260821C00108000 | 108.00 | 0.62 | 0.54 | 0.62 | 1153 | 706 | 84.47% | |
| MSTR 260821C00091000 | 91.00 | 7.44 | 7.2 | 7.7 | 107 | 664 | 76.12% | YES |
| MSTR 260821C00060000 | 60.00 | 37.1 | 37.5 | 38.05 | 6 | 639 | 215.63% | YES |
| MSTR 260821C00109000 | 109.00 | 0.55 | 0.45 | 0.6 | 474 | 573 | 87.11% | |
| MSTR 260821C00360000 | 360.00 | 0.01 | 0 | 0.02 | 22 | 569 | 381.25% | |
| MSTR 260821C00215000 | 215.00 | 0.01 | 0 | 0.01 | 2 | 550 | 231.25% | |
| MSTR 260821C00240000 | 240.00 | 0.07 | 0 | 0.01 | 1 | 519 | 262.50% | |
| MSTR 260821C00255000 | 255.00 | 0.01 | 0 | 0.02 | 5 | 517 | 287.50% | |
| MSTR 260821C00085000 | 85.00 | 13.01 | 12.65 | 13.2 | 44 | 490 | 88.28% | YES |
| MSTR 260821C00340000 | 340.00 | 0.01 | 0 | 0.01 | 1 | 476 | 350.00% | |
| MSTR 260821C00245000 | 245.00 | 0.01 | 0 | 0.01 | 72 | 460 | 262.50% | |
| MSTR 260821C00315000 | 315.00 | 0.01 | 0 | 0.07 | 1 | 459 | 382.81% | |
| MSTR 260821C00092000 | 92.00 | 6.75 | 6.45 | 6.85 | 415 | 456 | 75.54% | YES |
| MSTR 260821C00080000 | 80.00 | 17.85 | 17.55 | 18.1 | 57 | 436 | 106.64% | YES |
| MSTR 260821C00235000 | 235.00 | 0.03 | 0 | 0.01 | 24 | 416 | 250.00% | |
| MSTR 260821C00075000 | 75.00 | 22.96 | 22.5 | 23.1 | 28 | 382 | 130.86% | YES |
| MSTR 260821C00345000 | 345.00 | 0.05 | 0 | 0.07 | 2 | 371 | 409.38% | |
| MSTR 260821C00260000 | 260.00 | 0.01 | 0 | 0.01 | 4 | 330 | 281.25% | |
| MSTR 260821C00405000 | 405.00 | 0.1 | 0 | 0.07 | 1 | 311 | 453.13% | |
| MSTR 260821C00370000 | 370.00 | 0.02 | 0 | 0.01 | 2 | 302 | 368.75% | |
| MSTR 260821C00082000 | 82.00 | 13.6 | 15.6 | 16.15 | 27 | 300 | 101.17% | YES |
| MSTR 260821C00117000 | 117.00 | 0.16 | 0.15 | 0.24 | 1407 | 299 | 100.20% | |
| MSTR 260821C00305000 | 305.00 | 0.01 | 0 | 0.06 | 36 | 293 | 368.75% | |
| MSTR 260821C00280000 | 280.00 | 0.03 | 0 | 0.07 | 10 | 293 | 350.00% | |
| MSTR 260821C00310000 | 310.00 | 0.06 | 0 | 0.07 | 4 | 289 | 378.13% | |
| MSTR 260821C00375000 | 375.00 | 0.01 | 0 | 0.07 | 2 | 272 | 431.25% | |
| MSTR 260821C00265000 | 265.00 | 0.02 | 0 | 0.07 | 20 | 264 | 334.38% | |
| MSTR 260821C00320000 | 320.00 | 0.08 | 0 | 0.07 | 2 | 261 | 387.50% | |
| MSTR 260821C00290000 | 290.00 | 0.01 | 0 | 0.07 | 4 | 255 | 359.38% | |
| MSTR 260821C00445000 | 445.00 | 0.03 | 0 | 0.05 | 4 | 251 | 465.63% | |
| MSTR 260821C00420000 | 420.00 | 0.01 | 0 | 0.07 | 4 | 251 | 462.50% | |
| MSTR 260821C00435000 | 435.00 | 0.01 | 0 | 0.07 | 2 | 251 | 471.88% | |
| MSTR 260821C00395000 | 395.00 | 0.03 | 0 | 0.07 | 43 | 240 | 446.88% | |
| MSTR 260821C00430000 | 430.00 | 0.01 | 0 | 0.07 | 1 | 237 | 468.75% | |
| MSTR 260821C00330000 | 330.00 | 0.01 | 0 | 0.07 | 2 | 234 | 396.88% | |
| MSTR 260821C00385000 | 385.00 | 0.06 | 0 | 0.07 | 1 | 231 | 439.06% | |
| MSTR 260821C00530000 | 530.00 | 0.01 | 0 | 0.01 | 156 | 225 | 450.00% | |
| MSTR 260821C00070000 | 70.00 | 27.79 | 27.45 | 28.05 | 6 | 217 | 147.66% | YES |
| MSTR 260821C00415000 | 415.00 | 0.1 | 0 | 0.07 | 83 | 216 | 459.38% | |
| MSTR 260821C00495000 | 495.00 | 0.01 | 0 | 0.02 | 189 | 214 | 462.50% | |
| MSTR 260821C00365000 | 365.00 | 0.05 | 0 | 0.07 | 8 | 197 | 425.00% | |
| MSTR 260821C00380000 | 380.00 | 0.13 | 0 | 0.01 | 1 | 191 | 375.00% | |
| MSTR 260821C00440000 | 440.00 | 0.02 | 0 | 0.04 | 2 | 177 | 453.13% | |
| MSTR 260821C00065000 | 65.00 | 29.75 | 32.45 | 33.05 | 2 | 175 | 176.17% | YES |
| MSTR 260821C00335000 | 335.00 | 0.02 | 0 | 0.07 | 14 | 173 | 400.00% | |
| MSTR 260821C00410000 | 410.00 | 0.01 | 0 | 0.06 | 59 | 172 | 450.00% | |
| MSTR 260821C00355000 | 355.00 | 0.05 | 0 | 0.07 | 14 | 155 | 415.63% | |
| MSTR 260821C00285000 | 285.00 | 0.01 | 0 | 0.01 | 2 | 144 | 300.00% | |
| MSTR 260821C00455000 | 455.00 | 0.01 | 0 | 0.07 | 2 | 133 | 484.38% | |
| MSTR 260821C00325000 | 325.00 | 0.05 | 0 | 0.07 | 78 | 132 | 392.19% | |
| MSTR 260821C00088000 | 88.00 | 10.15 | 9.85 | 10.35 | 73 | 130 | 81.35% | YES |
| MSTR 260821C00113000 | 113.00 | 0.26 | 0.24 | 0.35 | 134 | 127 | 92.58% | |
| MSTR 260821C00425000 | 425.00 | 0.01 | 0 | 0.01 | 6 | 122 | 400.00% | |
| MSTR 260821C00480000 | 480.00 | 0.01 | 0 | 0.07 | 134 | 122 | 498.44% | |
| MSTR 260821C00087000 | 87.00 | 10.57 | 10.75 | 11.25 | 38 | 118 | 81.74% | YES |
| MSTR 260821C00460000 | 460.00 | 0.01 | 0 | 0.07 | 12 | 114 | 487.50% | |
| MSTR 260821C00089000 | 89.00 | 8.52 | 8.95 | 9.45 | 54 | 95 | 79.79% | YES |
| MSTR 260821C00295000 | 295.00 | 0.01 | 0 | 0.07 | 4 | 94 | 364.06% | |
| MSTR 260821C00470000 | 470.00 | 0.01 | 0 | 0.07 | 132 | 93 | 493.75% | |
| MSTR 260821C00005000 | 5.00 | 89 | 90.35 | 95.65 | 4 | 91 | 1510.94% | YES |
| MSTR 260821C00505000 | 505.00 | 0.08 | 0 | 0.01 | 15 | 83 | 437.50% | |
| MSTR 260821C00520000 | 520.00 | 0.01 | 0 | 0.01 | 120 | 80 | 450.00% | |
| MSTR 260821C00086000 | 86.00 | 11.95 | 11.7 | 12.2 | 81 | 68 | 84.38% | YES |
| MSTR 260821C00050000 | 50.00 | 48.22 | 44.9 | 50 | 5 | 61 | 546.68% | YES |
| MSTR 260821C00525000 | 525.00 | 0.01 | 0 | 0.01 | 168 | 60 | 450.00% | |
| MSTR 260821C00475000 | 475.00 | 0.11 | 0 | 0.01 | 1 | 55 | 425.00% | |
| MSTR 260821C00515000 | 515.00 | 0.01 | 0 | 0.01 | 2 | 53 | 450.00% | |
| MSTR 260821C00465000 | 465.00 | 0.01 | 0 | 0.07 | 30 | 51 | 490.63% | |
| MSTR 260821C00055000 | 55.00 | 43.1 | 42.45 | 43.05 | 1 | 49 | 239.84% | YES |
| MSTR 260821C00490000 | 490.00 | 0.01 | 0 | 0.07 | 386 | 47 | 503.13% | |
| MSTR 260821C00084000 | 84.00 | 13.87 | 13.65 | 14.15 | 40 | 37 | 91.99% | YES |
| MSTR 260821C00485000 | 485.00 | 0.01 | 0 | 0.07 | 378 | 37 | 501.56% | |
| MSTR 260821C00081000 | 81.00 | 12.35 | 16.6 | 17.1 | 50 | 36 | 104.10% | YES |
| MSTR 260821C00510000 | 510.00 | 0.14 | 0 | 0.01 | 1 | 32 | 450.00% | |
| MSTR 260821C00025000 | 25.00 | 69.85 | 70.2 | 75 | 1 | 31 | 1023.63% | YES |
| MSTR 260821C00083000 | 83.00 | 14.9 | 14.6 | 15.15 | 6 | 25 | 95.51% | YES |
| MSTR 260821C00035000 | 35.00 | 62.25 | 59.9 | 65.7 | 3 | 24 | 440.63% | YES |
| MSTR 260821C00040000 | 40.00 | 57.85 | 54.9 | 60.7 | 4 | 20 | 386.72% | YES |
| MSTR 260821C00010000 | 10.00 | 88.42 | 84.9 | 90.6 | 7 | 8 | 900.00% | YES |
| MSTR 260821C00015000 | 15.00 | 77.95 | 79.9 | 85.7 | 1 | 7 | 790.62% | YES |
| MSTR 260821C00045000 | 45.00 | 52.4 | 49.9 | 55.7 | 1 | 3 | 339.06% | YES |
| MSTR 260821C00020000 | 20.00 | 75.97 | 74.9 | 80.7 | 2 | 2 | 668.75% | YES |
The table below lists all put options on MSTR expiring on 2026-08-21. 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 260821P00050000 | 50.00 | 0.01 | 0.01 | 0.02 | 701 | 44566 | 231.25% | |
| MSTR 260821P00070000 | 70.00 | 0.03 | 0.03 | 0.05 | 3303 | 19473 | 136.72% | |
| MSTR 260821P00055000 | 55.00 | 0.02 | 0.01 | 0.02 | 664 | 19402 | 200.00% | |
| MSTR 260821P00080000 | 80.00 | 0.07 | 0.07 | 0.09 | 1324 | 17885 | 96.48% | |
| MSTR 260821P00060000 | 60.00 | 0.02 | 0.01 | 0.04 | 248 | 17239 | 182.81% | |
| MSTR 260821P00005000 | 5.00 | 0.01 | 0 | 0.01 | 5 | 12345 | 900.00% | |
| MSTR 260821P00090000 | 90.00 | 0.54 | 0.53 | 0.56 | 8853 | 11954 | 74.12% | |
| MSTR 260821P00087000 | 87.00 | 0.26 | 0.22 | 0.27 | 291 | 10989 | 76.56% | |
| MSTR 260821P00075000 | 75.00 | 0.06 | 0.05 | 0.06 | 1376 | 10950 | 116.41% | |
| MSTR 260821P00065000 | 65.00 | 0.03 | 0.02 | 0.04 | 1833 | 10202 | 157.81% | |
| MSTR 260821P00092000 | 92.00 | 0.88 | 0.87 | 0.9 | 3129 | 8048 | 72.66% | |
| MSTR 260821P00085000 | 85.00 | 0.17 | 0.15 | 0.17 | 3420 | 7269 | 80.66% | |
| MSTR 260821P00035000 | 35.00 | 0.01 | 0 | 0.01 | 26 | 7063 | 312.50% | |
| MSTR 260821P00040000 | 40.00 | 0.01 | 0 | 0.01 | 35 | 6878 | 275.00% | |
| MSTR 260821P00045000 | 45.00 | 0.01 | 0 | 0.01 | 266 | 5840 | 237.50% | |
| MSTR 260821P00110000 | 110.00 | 12.61 | 12.4 | 13 | 350 | 5510 | 84.47% | YES |
| MSTR 260821P00095000 | 95.00 | 1.76 | 1.75 | 1.79 | 7281 | 5216 | 72.51% | |
| MSTR 260821P00100000 | 100.00 | 4.37 | 4.3 | 4.45 | 1241 | 4902 | 74.56% | YES |
| MSTR 260821P00091000 | 91.00 | 0.68 | 0.61 | 0.7 | 862 | 4402 | 71.68% | |
| MSTR 260821P00020000 | 20.00 | 0.02 | 0 | 0.01 | 11 | 4270 | 475.00% | |
| MSTR 260821P00115000 | 115.00 | 17.42 | 17.2 | 17.75 | 433 | 3184 | 88.67% | YES |
| MSTR 260821P00015000 | 15.00 | 0.01 | 0 | 0.01 | 1 | 3081 | 575.00% | |
| MSTR 260821P00086000 | 86.00 | 0.2 | 0.19 | 0.22 | 393 | 2906 | 79.20% | |
| MSTR 260821P00130000 | 130.00 | 32.1 | 32.05 | 32.6 | 43 | 2700 | 93.75% | YES |
| MSTR 260821P00120000 | 120.00 | 22.37 | 22.1 | 22.65 | 364 | 2604 | 90.63% | YES |
| MSTR 260821P00093000 | 93.00 | 1.13 | 1.1 | 1.17 | 2033 | 2366 | 72.66% | |
| MSTR 260821P00088000 | 88.00 | 0.32 | 0.26 | 0.39 | 540 | 2277 | 75.88% | |
| MSTR 260821P00030000 | 30.00 | 0.01 | 0 | 0.01 | 5 | 2248 | 362.50% | |
| MSTR 260821P00105000 | 105.00 | 8.15 | 7.95 | 8.35 | 916 | 2124 | 77.20% | YES |
| MSTR 260821P00081000 | 81.00 | 0.08 | 0.07 | 0.1 | 1172 | 1669 | 92.19% | |
| MSTR 260821P00096000 | 96.00 | 2.16 | 2.14 | 2.21 | 2241 | 1630 | 72.71% | |
| MSTR 260821P00125000 | 125.00 | 27.25 | 27.05 | 27.6 | 77 | 1623 | 81.25% | YES |
| MSTR 260821P00010000 | 10.00 | 0.01 | 0 | 0.01 | 5 | 1591 | 700.00% | |
| MSTR 260821P00083000 | 83.00 | 0.12 | 0.1 | 0.12 | 457 | 1515 | 85.55% | |
| MSTR 260821P00089000 | 89.00 | 0.4 | 0.41 | 0.45 | 443 | 1312 | 75.39% | |
| MSTR 260821P00082000 | 82.00 | 0.1 | 0.09 | 0.11 | 911 | 1081 | 89.45% | |
| MSTR 260821P00084000 | 84.00 | 0.15 | 0.12 | 0.17 | 355 | 982 | 84.57% | |
| MSTR 260821P00096500 | 96.50 | 2.4 | 2.33 | 2.44 | 721 | 666 | 72.46% | |
| MSTR 260821P00097500 | 97.50 | 2.9 | 2.84 | 3.05 | 1763 | 660 | 74.46% | |
| MSTR 260821P00025000 | 25.00 | 0.01 | 0 | 0.01 | 6 | 660 | 412.50% | |
| MSTR 260821P00094000 | 94.00 | 1.4 | 1.39 | 1.46 | 1958 | 654 | 72.51% | |
| MSTR 260821P00102000 | 102.00 | 5.68 | 5.55 | 6 | 1976 | 543 | 75.73% | YES |
| MSTR 260821P00160000 | 160.00 | 61.15 | 59.75 | 64.8 | 1199 | 542 | 377.83% | YES |
| MSTR 260821P00145000 | 145.00 | 46.9 | 47 | 47.55 | 867 | 406 | 193.16% | YES |
| MSTR 260821P00104000 | 104.00 | 7.57 | 7.1 | 7.6 | 161 | 404 | 77.49% | YES |
| MSTR 260821P00150000 | 150.00 | 51.9 | 52 | 52.55 | 891 | 393 | 206.45% | YES |
| MSTR 260821P00097000 | 97.00 | 2.65 | 2.56 | 2.69 | 904 | 368 | 72.66% | |
| MSTR 260821P00103000 | 103.00 | 6.7 | 6.3 | 6.8 | 23 | 314 | 76.71% | YES |
| MSTR 260821P00101000 | 101.00 | 5 | 4.85 | 5.25 | 80 | 270 | 75.05% | YES |
| MSTR 260821P00099000 | 99.00 | 4 | 3.55 | 3.9 | 342 | 263 | 73.54% | YES |
| MSTR 260821P00098000 | 98.00 | 3.18 | 3 | 3.25 | 867 | 253 | 72.51% | YES |
| MSTR 260821P00155000 | 155.00 | 56.15 | 54.15 | 60.3 | 580 | 220 | 381.74% | YES |
| MSTR 260821P00098500 | 98.50 | 3.45 | 3.25 | 3.6 | 80 | 210 | 73.19% | YES |
| MSTR 260821P00165000 | 165.00 | 66 | 64.6 | 69.7 | 555 | 210 | 388.87% | YES |
| MSTR 260821P00140000 | 140.00 | 42.45 | 42 | 42.6 | 4 | 161 | 185.35% | YES |
| MSTR 260821P00135000 | 135.00 | 37.51 | 37 | 37.6 | 1 | 127 | 170.31% | YES |
| MSTR 260821P00180000 | 180.00 | 84.6 | 79.35 | 85.15 | 192 | 95 | 451.07% | YES |
| MSTR 260821P00200000 | 200.00 | 104.6 | 101.6 | 104.6 | 195 | 93 | 380.08% | YES |
| MSTR 260821P00175000 | 175.00 | 76.15 | 75.25 | 80.15 | 186 | 79 | 286.13% | YES |
| MSTR 260821P00210000 | 210.00 | 114.6 | 109.35 | 115.15 | 168 | 79 | 523.83% | YES |
| MSTR 260821P00185000 | 185.00 | 89.6 | 84.35 | 90.15 | 120 | 57 | 464.36% | YES |
| MSTR 260821P00170000 | 170.00 | 71.3 | 70.8 | 75.15 | 100 | 45 | 302.54% | YES |
| MSTR 260821P00113000 | 113.00 | 17.35 | 15.25 | 15.85 | 30 | 38 | 87.70% | YES |
| MSTR 260821P00106000 | 106.00 | 8.95 | 8.8 | 9.3 | 22 | 26 | 79.49% | YES |
| MSTR 260821P00215000 | 215.00 | 115.05 | 114.35 | 119.6 | 41 | 25 | 507.72% | YES |
| MSTR 260821P00107000 | 107.00 | 9.92 | 9.65 | 10.2 | 5 | 16 | 80.18% | YES |
| MSTR 260821P00195000 | 195.00 | 102.34 | 94.35 | 100.15 | 4 | 15 | 489.36% | YES |
| MSTR 260821P00245000 | 245.00 | 152.12 | 144.35 | 150.15 | 4 | 13 | 592.68% | YES |
| MSTR 260821P00108000 | 108.00 | 10.5 | 10.55 | 11.1 | 7 | 10 | 81.05% | YES |
| MSTR 260821P00109000 | 109.00 | 11.95 | 11.45 | 12.05 | 2 | 9 | 82.42% | YES |
| MSTR 260821P00295000 | 295.00 | 165.68 | 117 | 122.15 | 3 | 9 | 0.00% | YES |
| MSTR 260821P00240000 | 240.00 | 143.87 | 141.05 | 145.15 | 3 | 9 | 451.56% | YES |
| MSTR 260821P00190000 | 190.00 | 97.9 | 89.35 | 95.15 | 6 | 6 | 477.15% | YES |
| MSTR 260821P00111000 | 111.00 | 13.4 | 13.35 | 13.9 | 3 | 6 | 84.47% | YES |
| MSTR 260821P00330000 | 330.00 | 237.12 | 229.35 | 235.15 | 1 | 2 | 717.38% | YES |
| MSTR 260821P00112000 | 112.00 | 14.78 | 14.3 | 14.85 | 0 | 2 | 85.35% | YES |
| MSTR 260821P00114000 | 114.00 | 18.22 | 16.2 | 16.8 | 1 | 2 | 87.30% | YES |
| MSTR 260821P00315000 | 315.00 | 154.88 | 184.7 | 190.8 | 1 | 1 | 0.00% | YES |
| MSTR 260821P00375000 | 375.00 | 220.04 | 232.5 | 236.15 | 2 | 1 | 0.00% | YES |
| MSTR 260821P00117000 | 117.00 | 19.68 | 19.15 | 19.7 | 1 | 1 | 89.84% | YES |
| MSTR 260821P00290000 | 290.00 | 197.32 | 189.35 | 195.15 | 1 | 1 | 664.45% | YES |
| MSTR 260821P00225000 | 225.00 | 126.25 | 124.4 | 130.15 | 1 | 1 | 555.08% | YES |
| MSTR 260821P00230000 | 230.00 | 137.38 | 129.35 | 135.15 | 1 | 1 | 564.84% | YES |
| MSTR 260821P00430000 | 430.00 | 201.6 | 270.2 | 273.25 | 0 | 1 | 0.00% | YES |
| MSTR 260821P00325000 | 325.00 | 227.03 | 224.35 | 230.15 | 1 | 1 | 711.23% | YES |
| MSTR 260821P00205000 | 205.00 | 106 | 104.35 | 110.15 | 1 | 1 | 512.70% | YES |
| MSTR 260821P00365000 | 365.00 | 238.27 | 219.75 | 230.75 | 1 | 0 | 0.00% | YES |
| MSTR 260821P00305000 | 305.00 | 158.23 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MSTR 260821P00480000 | 480.00 | 299.65 | 319.05 | 323.95 | 1 | 0 | 0.00% | YES |
| MSTR 260821P00250000 | 250.00 | 156.65 | 149.35 | 155.15 | 56 | 0 | 601.47% | YES |
| MSTR 260821P00260000 | 260.00 | 164.87 | 159.35 | 165.15 | 1 | 0 | 618.36% | YES |
| MSTR 260821P00265000 | 265.00 | 169.93 | 164.35 | 170.15 | 1 | 0 | 626.56% | YES |
| MSTR 260821P00270000 | 270.00 | 174.25 | 169.35 | 175.15 | 1 | 0 | 634.47% | YES |
| MSTR 260821P00275000 | 275.00 | 166 | 180.95 | 185.5 | 1 | 0 | 770.80% | YES |
| MSTR 260821P00280000 | 280.00 | 155.8 | 185.75 | 186.95 | 1 | 0 | 705.57% | YES |
| MSTR 260821P00285000 | 285.00 | 158.7 | 0 | 0 | 3 | 0 | 0.00% | YES |
| MSTR 260821P00415000 | 415.00 | 236.53 | 284.65 | 290.75 | 2 | 0 | 0.00% | YES |
| MSTR 260821P00300000 | 300.00 | 202.11 | 199.35 | 205.15 | 10 | 0 | 678.52% | YES |
| MSTR 260821P00440000 | 440.00 | 342.31 | 339.4 | 345.15 | 4 | 0 | 829.69% | YES |
| MSTR 260821P00395000 | 395.00 | 226.55 | 255.05 | 260.05 | 2 | 0 | 0.00% | YES |
| MSTR 260821P00400000 | 400.00 | 233.68 | 0 | 0 | 60 | 0 | 0.00% | YES |
| MSTR 260821P00355000 | 355.00 | 194.37 | 0 | 0 | 104 | 0 | 0.00% | YES |
| MSTR 260821P00310000 | 310.00 | 211.32 | 209.35 | 215.15 | 5 | 0 | 691.99% | YES |
| MSTR 260821P00380000 | 380.00 | 284.45 | 279.4 | 285.15 | 4 | 0 | 773.34% | YES |
| MSTR 260821P00500000 | 500.00 | 379.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MSTR 260821P00335000 | 335.00 | 235.46 | 234.35 | 240.15 | 1 | 0 | 723.44% | YES |
| MSTR 260821P00340000 | 340.00 | 243.9 | 239.35 | 245.15 | 33 | 0 | 729.39% | YES |
| MSTR 260821P00360000 | 360.00 | 222 | 0 | 0 | 10 | 0 | 0.00% | YES |
| MSTR 260821P00370000 | 370.00 | 208.79 | 0 | 0 | 50 | 0 | 0.00% | YES |
| MSTR 260821P00410000 | 410.00 | 231.57 | 279.65 | 285.8 | 2 | 0 | 0.00% | YES |
| MSTR 260821P00235000 | 235.00 | 142.14 | 134.35 | 140.15 | 4 | 0 | 574.41% | YES |
| MSTR 260821P00450000 | 450.00 | 287.47 | 0 | 0 | 11 | 0 | 0.00% | YES |
| MSTR 260821P00425000 | 425.00 | 243.32 | 294.65 | 300.8 | 10 | 0 | 0.00% | YES |
| MSTR 260821P00420000 | 420.00 | 239.13 | 279.8 | 286.35 | 12 | 0 | 0.00% | YES |
| MSTR 260821P00390000 | 390.00 | 273.47 | 0 | 0 | 100 | 0 | 0.00% | YES |
| MSTR 260821P00350000 | 350.00 | 198.85 | 0 | 0 | 66 | 0 | 0.00% | YES |
| MSTR 260821P00345000 | 345.00 | 245.33 | 244.35 | 250.15 | 1 | 0 | 735.25% | YES |
| MSTR 260821P00320000 | 320.00 | 227.14 | 219.35 | 225.15 | 1 | 0 | 704.98% | YES |
| MSTR 260821P00510000 | 510.00 | 339.15 | 379.6 | 385.75 | 2 | 0 | 0.00% | YES |
| MSTR 260821P00255000 | 255.00 | 157.21 | 154.35 | 160.15 | 1 | 0 | 610.06% | YES |
| MSTR 260821P00220000 | 220.00 | 122.33 | 119.35 | 125.15 | 7 | 0 | 544.92% | YES |
| MSTR 260821P00445000 | 445.00 | 347.33 | 344.35 | 350.15 | 0 | 0 | 833.98% | YES |
This page displays the full MSTR options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
