Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $98.53 as of 12/8/2025 9:37:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.30 | 45.00 | 43.65 | % | 0.79 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 60.00 | 37.30 | 40.00 | 38.65 | % | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 65.00 | 32.30 | 35.00 | 33.65 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 27.30 | 30.00 | 28.65 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 22.30 | 25.00 | 23.65 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 80.00 | 17.30 | 20.10 | 18.70 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 85.00 | 13.20 | 14.60 | 13.90 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 7.40 | 10.10 | 8.75 | % | 0.10 | 0 | 0 | 0.43 | 0.97 | 0.04 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 95.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.55 | +15.95% | 0.04 | 1 | 77 | 0.17 | 0.76 | 0.08 | -0.01 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 0.55 | 0.70 | 0.63 | 0.61 | +0.08 | +15.10% | 0.01 | 114 | 580 | 0.12 | 0.33 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | 0.08 | 0.03 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.05 | 1.10 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.04 | -7.41% | 0.01 | 4 | 122 | 0.22 | -0.03 | 0.04 | 0.00 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 0.55 | 1.50 | 1.03 | 0.85 | -0.35 | -29.17% | 0.01 | 25 | 65 | 0.14 | -0.24 | 0.08 | -0.01 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 2.00 | 4.00 | 3.00 | 3.05 | -0.25 | -7.58% | 0.03 | 1 | 52 | 0.17 | -0.67 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 6.30 | 9.30 | 7.80 | % | 0.07 | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 110.00 | 11.20 | 14.30 | 12.75 | % | 0.12 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 115.00 | 16.20 | 19.30 | 17.75 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 120.00 | 21.20 | 24.30 | 22.75 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 26.20 | 29.20 | 27.70 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 130.00 | 31.10 | 34.20 | 32.65 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 135.00 | 36.10 | 39.20 | 37.65 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST |