Detailed MSTR options chain for 2026-08-28 – 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 – 2026-08-28 – 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 2026-08-28.
This MSTR 2026-08-28 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 2026-08-28. 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 260828C00115000 | 115.00 | 0.8 | 0.75 | 0.83 | 2117 | 2377 | 77.88% | |
| MSTR 260828C00130000 | 130.00 | 0.2 | 0.15 | 0.24 | 316 | 1811 | 87.30% | |
| MSTR 260828C00100000 | 100.00 | 3.7 | 3.65 | 3.85 | 4384 | 1651 | 70.48% | |
| MSTR 260828C00102000 | 102.00 | 3.15 | 2.95 | 3.25 | 350 | 1592 | 71.85% | |
| MSTR 260828C00150000 | 150.00 | 0.07 | 0.07 | 0.1 | 121 | 1550 | 107.81% | |
| MSTR 260828C00155000 | 155.00 | 0.07 | 0.01 | 0.14 | 1 | 1423 | 112.89% | |
| MSTR 260828C00105000 | 105.00 | 2.25 | 2.17 | 2.28 | 1770 | 1394 | 72.27% | |
| MSTR 260828C00097000 | 97.00 | 5.07 | 4.9 | 5.25 | 2170 | 1202 | 70.17% | YES |
| MSTR 260828C00125000 | 125.00 | 0.29 | 0.25 | 0.38 | 468 | 1201 | 84.77% | |
| MSTR 260828C00120000 | 120.00 | 0.51 | 0.44 | 0.53 | 376 | 1175 | 81.05% | |
| MSTR 260828C00110000 | 110.00 | 1.34 | 1.3 | 1.38 | 1250 | 1155 | 75.34% | |
| MSTR 260828C00096000 | 96.00 | 5.6 | 5.35 | 5.75 | 246 | 956 | 69.56% | YES |
| MSTR 260828C00140000 | 140.00 | 0.1 | 0.05 | 0.15 | 54 | 765 | 95.12% | |
| MSTR 260828C00111000 | 111.00 | 1.21 | 1.11 | 1.26 | 123 | 727 | 75.39% | |
| MSTR 260828C00185000 | 185.00 | 0.02 | 0.01 | 0.1 | 6 | 710 | 143.75% | |
| MSTR 260828C00095000 | 95.00 | 6.1 | 5.9 | 6.2 | 303 | 665 | 68.77% | YES |
| MSTR 260828C00135000 | 135.00 | 0.14 | 0.11 | 0.2 | 29 | 586 | 92.97% | |
| MSTR 260828C00145000 | 145.00 | 0.09 | 0.01 | 0.18 | 10 | 509 | 102.15% | |
| MSTR 260828C00099000 | 99.00 | 4.3 | 4.05 | 4.35 | 228 | 460 | 71.00% | |
| MSTR 260828C00113000 | 113.00 | 0.98 | 0.89 | 1.08 | 123 | 400 | 77.10% | |
| MSTR 260828C00103000 | 103.00 | 2.85 | 2.6 | 2.89 | 201 | 372 | 71.39% | |
| MSTR 260828C00104000 | 104.00 | 2.59 | 2.38 | 2.63 | 114 | 350 | 72.36% | |
| MSTR 260828C00112000 | 112.00 | 1.1 | 1.01 | 1.19 | 76 | 338 | 76.71% | |
| MSTR 260828C00098000 | 98.00 | 4.59 | 4.5 | 4.65 | 295 | 323 | 69.90% | |
| MSTR 260828C00106000 | 106.00 | 1.95 | 1.89 | 2.13 | 140 | 311 | 72.85% | |
| MSTR 260828C00094000 | 94.00 | 7.11 | 6.45 | 6.9 | 292 | 295 | 69.39% | YES |
| MSTR 260828C00108000 | 108.00 | 1.6 | 1.54 | 1.72 | 309 | 290 | 73.88% | |
| MSTR 260828C00101000 | 101.00 | 3.4 | 3.2 | 3.6 | 340 | 286 | 71.00% | |
| MSTR 260828C00180000 | 180.00 | 0.05 | 0.01 | 0.1 | 8 | 256 | 138.28% | |
| MSTR 260828C00160000 | 160.00 | 0.04 | 0.01 | 0.13 | 6 | 253 | 118.36% | |
| MSTR 260828C00093000 | 93.00 | 7.2 | 7.05 | 7.55 | 137 | 237 | 69.48% | YES |
| MSTR 260828C00165000 | 165.00 | 0.03 | 0.02 | 0.12 | 14 | 204 | 124.61% | |
| MSTR 260828C00090000 | 90.00 | 9.42 | 9.15 | 9.65 | 1169 | 168 | 70.41% | YES |
| MSTR 260828C00114000 | 114.00 | 0.87 | 0.83 | 0.92 | 1034 | 162 | 77.30% | |
| MSTR 260828C00107000 | 107.00 | 1.85 | 1.73 | 1.94 | 102 | 145 | 73.83% | |
| MSTR 260828C00170000 | 170.00 | 0.03 | 0.01 | 0.11 | 17 | 126 | 128.52% | |
| MSTR 260828C00117000 | 117.00 | 0.75 | 0.58 | 0.76 | 257 | 122 | 79.83% | |
| MSTR 260828C00092000 | 92.00 | 8.18 | 7.7 | 8.2 | 26 | 114 | 69.46% | YES |
| MSTR 260828C00085000 | 85.00 | 13.48 | 13.25 | 13.85 | 1 | 111 | 75.10% | YES |
| MSTR 260828C00109000 | 109.00 | 1.45 | 1.37 | 1.59 | 95 | 98 | 74.66% | |
| MSTR 260828C00087000 | 87.00 | 11.31 | 11.55 | 12.1 | 36 | 79 | 73.05% | YES |
| MSTR 260828C00086000 | 86.00 | 10.4 | 12.4 | 12.95 | 1 | 71 | 73.97% | YES |
| MSTR 260828C00116000 | 116.00 | 0.73 | 0.64 | 0.78 | 33 | 58 | 78.32% | |
| MSTR 260828C00091000 | 91.00 | 7.28 | 8.4 | 8.9 | 2 | 55 | 69.73% | YES |
| MSTR 260828C00070000 | 70.00 | 24.91 | 27.65 | 28.3 | 9 | 48 | 112.89% | YES |
| MSTR 260828C00088000 | 88.00 | 10.9 | 10.7 | 11.25 | 2 | 38 | 71.73% | YES |
| MSTR 260828C00080000 | 80.00 | 17.75 | 17.85 | 18.45 | 3 | 37 | 82.52% | YES |
| MSTR 260828C00089000 | 89.00 | 10.2 | 9.9 | 10.45 | 1125 | 35 | 71.05% | YES |
| MSTR 260828C00175000 | 175.00 | 0.06 | 0.01 | 0.11 | 9 | 30 | 134.38% | |
| MSTR 260828C00082000 | 82.00 | 16.6 | 16 | 16.6 | 5 | 26 | 80.18% | YES |
| MSTR 260828C00060000 | 60.00 | 34.2 | 37.55 | 38.2 | 14 | 17 | 145.31% | YES |
| MSTR 260828C00050000 | 50.00 | 44.17 | 47.5 | 48.15 | 15 | 13 | 183.98% | YES |
| MSTR 260828C00084000 | 84.00 | 13.81 | 14.15 | 14.75 | 40 | 5 | 76.56% | YES |
| MSTR 260828C00083000 | 83.00 | 11.65 | 15.1 | 15.65 | 2 | 5 | 78.52% | YES |
| MSTR 260828C00045000 | 45.00 | 48.23 | 52.5 | 53.15 | 3 | 5 | 210.16% | YES |
| MSTR 260828C00040000 | 40.00 | 59.8 | 57.45 | 58.1 | 0 | 2 | 225.78% | YES |
| MSTR 260828C00055000 | 55.00 | 38.58 | 42.55 | 43.2 | 0 | 1 | 167.97% | YES |
| MSTR 260828C00065000 | 65.00 | 32.99 | 32.6 | 33.25 | 5 | 1 | 129.30% | YES |
| MSTR 260828C00075000 | 75.00 | 20.52 | 22.75 | 23.35 | 0 | 1 | 97.66% | YES |
The table below lists all put options on MSTR expiring on 2026-08-28. 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 260828P00050000 | 50.00 | 0.07 | 0.06 | 0.07 | 995 | 11921 | 164.84% | |
| MSTR 260828P00060000 | 60.00 | 0.13 | 0.08 | 0.13 | 1424 | 9586 | 132.03% | |
| MSTR 260828P00055000 | 55.00 | 0.1 | 0.08 | 0.1 | 247 | 8681 | 149.61% | |
| MSTR 260828P00065000 | 65.00 | 0.16 | 0.14 | 0.18 | 109 | 6955 | 120.31% | |
| MSTR 260828P00070000 | 70.00 | 0.18 | 0.15 | 0.18 | 1270 | 4460 | 101.56% | |
| MSTR 260828P00080000 | 80.00 | 0.34 | 0.32 | 0.38 | 663 | 3554 | 76.95% | |
| MSTR 260828P00095000 | 95.00 | 3.27 | 3.15 | 3.3 | 679 | 2916 | 66.55% | |
| MSTR 260828P00045000 | 45.00 | 0.06 | 0.01 | 0.08 | 465 | 2604 | 180.47% | |
| MSTR 260828P00040000 | 40.00 | 0.04 | 0.01 | 0.04 | 26 | 2550 | 193.75% | |
| MSTR 260828P00090000 | 90.00 | 1.57 | 1.52 | 1.61 | 817 | 2370 | 67.38% | |
| MSTR 260828P00085000 | 85.00 | 0.69 | 0.66 | 0.77 | 363 | 2210 | 70.61% | |
| MSTR 260828P00087000 | 87.00 | 1 | 0.87 | 1.06 | 334 | 1874 | 68.65% | |
| MSTR 260828P00100000 | 100.00 | 5.84 | 5.7 | 6.1 | 308 | 1813 | 67.94% | YES |
| MSTR 260828P00075000 | 75.00 | 0.21 | 0.19 | 0.23 | 1058 | 980 | 87.11% | |
| MSTR 260828P00088000 | 88.00 | 1.12 | 1.09 | 1.21 | 40 | 797 | 68.46% | |
| MSTR 260828P00106000 | 106.00 | 10.15 | 9.9 | 10.45 | 5 | 755 | 70.12% | YES |
| MSTR 260828P00035000 | 35.00 | 0.02 | 0.01 | 0.03 | 115 | 639 | 215.63% | |
| MSTR 260828P00105000 | 105.00 | 9.3 | 9.1 | 9.65 | 100 | 610 | 69.39% | YES |
| MSTR 260828P00030000 | 30.00 | 0.02 | 0.01 | 0.02 | 2 | 590 | 240.63% | |
| MSTR 260828P00094000 | 94.00 | 2.9 | 2.66 | 2.94 | 224 | 518 | 66.31% | |
| MSTR 260828P00120000 | 120.00 | 22.64 | 22.35 | 23 | 64 | 483 | 75.59% | YES |
| MSTR 260828P00115000 | 115.00 | 17.92 | 17.65 | 18.3 | 46 | 453 | 73.93% | YES |
| MSTR 260828P00084000 | 84.00 | 0.61 | 0.51 | 0.69 | 6 | 382 | 71.19% | |
| MSTR 260828P00092000 | 92.00 | 2.13 | 2 | 2.24 | 207 | 311 | 66.85% | |
| MSTR 260828P00082000 | 82.00 | 0.45 | 0.4 | 0.5 | 71 | 292 | 73.73% | |
| MSTR 260828P00110000 | 110.00 | 13.42 | 13.2 | 13.7 | 57 | 271 | 70.80% | YES |
| MSTR 260828P00093000 | 93.00 | 2.5 | 2.39 | 2.56 | 170 | 265 | 67.09% | |
| MSTR 260828P00098000 | 98.00 | 4.7 | 4.55 | 4.95 | 226 | 265 | 67.75% | YES |
| MSTR 260828P00125000 | 125.00 | 27.55 | 27.2 | 27.9 | 8 | 261 | 79.88% | YES |
| MSTR 260828P00091000 | 91.00 | 1.75 | 1.67 | 1.97 | 288 | 243 | 66.99% | |
| MSTR 260828P00089000 | 89.00 | 1.29 | 1.22 | 1.43 | 255 | 216 | 67.48% | |
| MSTR 260828P00083000 | 83.00 | 0.52 | 0.47 | 0.57 | 57 | 204 | 72.46% | |
| MSTR 260828P00086000 | 86.00 | 0.81 | 0.74 | 0.92 | 56 | 200 | 69.58% | |
| MSTR 260828P00102000 | 102.00 | 7.37 | 6.95 | 7.45 | 5 | 177 | 68.46% | YES |
| MSTR 260828P00096000 | 96.00 | 3.65 | 3.5 | 3.8 | 354 | 124 | 66.24% | |
| MSTR 260828P00130000 | 130.00 | 36.87 | 32.1 | 32.75 | 48 | 118 | 79.10% | YES |
| MSTR 260828P00097000 | 97.00 | 4.28 | 4 | 4.25 | 184 | 110 | 66.16% | |
| MSTR 260828P00104000 | 104.00 | 8.82 | 8.35 | 8.9 | 7 | 104 | 69.09% | YES |
| MSTR 260828P00099000 | 99.00 | 5.15 | 5.1 | 5.5 | 41 | 82 | 67.72% | YES |
| MSTR 260828P00101000 | 101.00 | 6.65 | 6.3 | 6.8 | 15 | 63 | 68.43% | YES |
| MSTR 260828P00103000 | 103.00 | 8.08 | 7.65 | 8.15 | 128 | 54 | 68.80% | YES |
| MSTR 260828P00111000 | 111.00 | 14.05 | 14.05 | 14.7 | 3 | 43 | 72.41% | YES |
| MSTR 260828P00140000 | 140.00 | 42.05 | 42 | 42.65 | 4 | 33 | 68.75% | YES |
| MSTR 260828P00145000 | 145.00 | 52 | 47 | 47.65 | 19 | 25 | 75.00% | YES |
| MSTR 260828P00107000 | 107.00 | 10.99 | 10.65 | 11.25 | 3 | 20 | 70.04% | YES |
| MSTR 260828P00135000 | 135.00 | 38.02 | 37.05 | 37.7 | 2 | 16 | 80.47% | YES |
| MSTR 260828P00114000 | 114.00 | 21.85 | 16.75 | 17.4 | 1 | 9 | 74.02% | YES |
| MSTR 260828P00113000 | 113.00 | 20.16 | 15.8 | 16.5 | 2 | 7 | 73.10% | YES |
| MSTR 260828P00108000 | 108.00 | 11.19 | 11.5 | 12.1 | 4 | 7 | 71.00% | YES |
| MSTR 260828P00112000 | 112.00 | 16.63 | 14.9 | 15.6 | 1 | 7 | 72.61% | YES |
| MSTR 260828P00109000 | 109.00 | 12.5 | 12.35 | 12.95 | 1 | 2 | 71.63% | YES |
| MSTR 260828P00116000 | 116.00 | 19.81 | 18.6 | 19.25 | 0 | 1 | 75.05% | YES |
| MSTR 260828P00117000 | 117.00 | 20.1 | 19.5 | 20.2 | 1 | 1 | 75.20% | YES |
| MSTR 260828P00160000 | 160.00 | 61 | 62 | 62.6 | 5 | 0 | 143.75% | YES |
| MSTR 260828P00180000 | 180.00 | 83.9 | 78.15 | 86.1 | 0 | 0 | 295.12% | YES |
| MSTR 260828P00165000 | 165.00 | 67.42 | 67 | 67.6 | 1 | 0 | 150.98% | YES |
| MSTR 260828P00185000 | 185.00 | 85.54 | 86.45 | 91.05 | 0 | 0 | 237.55% | YES |
| MSTR 260828P00170000 | 170.00 | 75.91 | 72 | 72.6 | 1 | 0 | 157.81% | YES |
| MSTR 260828P00155000 | 155.00 | 64.68 | 57 | 57.6 | 6 | 0 | 136.33% | YES |
| MSTR 260828P00150000 | 150.00 | 53.9 | 52 | 52.65 | 1 | 0 | 81.25% | YES |
This page displays the full MSTR options chain for contracts expiring on 2026-08-28. 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 2026-08-28. 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 2026-08-28. 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 2026-08-28 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 2026-08-28 approaches.
