Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $98.49 as of 1/30/2026 7:01:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.60 | 50.20 | 48.90 | 47.86 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 42.70 | 45.20 | 43.95 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 37.70 | 40.40 | 39.05 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 32.70 | 35.40 | 34.05 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 27.70 | 30.40 | 29.05 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 22.70 | 25.30 | 24.00 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 17.80 | 20.30 | 19.05 | % | 0.24 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 12.60 | 15.50 | 14.05 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 7.70 | 10.40 | 9.05 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 2.75 | 5.50 | 4.13 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.24 | 0.86 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.45 | +0.15 | +50.00% | 0.00 | 44 | 900 | 0.06 | 0.36 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.10 | 0.07 | 0.03 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.89 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.17 | -0.14 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.70 | -18.92% | 0.03 | 91 | 190 | 0.15 | -0.64 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 5.80 | 8.80 | 7.30 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | -0.93 | 0.03 | -0.01 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 10.80 | 14.00 | 12.40 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 15.90 | 18.70 | 17.30 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 20.70 | 23.70 | 22.20 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 25.70 | 28.80 | 27.25 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 30.80 | 33.80 | 32.30 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 35.80 | 38.60 | 37.20 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 140.00 | 40.60 | 43.60 | 42.10 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 145.00 | 45.60 | 48.70 | 47.15 | 48.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:04 PM EST |