Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $99.86 as of 5/1/2026 9:04:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.30 | 43.30 | 40.80 | 39.62 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 33.30 | 38.30 | 35.80 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 28.30 | 33.30 | 30.80 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 23.30 | 28.30 | 25.80 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 18.50 | 23.20 | 20.85 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 13.50 | 18.20 | 15.85 | % | 0.19 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 8.50 | 13.30 | 10.90 | % | 0.12 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 95.00 | 3.90 | 5.40 | 4.65 | 5.00 | 0.00 | 0.00% | 0.05 | 19 | 48 | 0.13 | 0.85 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 63 | 1,103 | 0.00 | 0.52 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.08 | 0.17 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 88 | 0.15 | 0.03 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 332 | 795 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 3.90 | 1.95 | 0.10 | 0.00 | 0.00% | 0.03 | 6 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 305 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.27 | +0.01 | +3.85% | 0.00 | 8 | 139 | 0.32 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.07 | +21.22% | 0.00 | 6 | 210 | 0.21 | -0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.03 | +7.15% | 0.00 | 6 | 1,080 | 0.14 | -0.15 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 1.10 | 1.75 | 1.43 | 1.60 | -0.30 | -15.79% | 0.01 | 6 | 903 | 0.10 | -0.48 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 5.30 | 10.00 | 7.65 | % | 0.07 | 0 | 12 | 0.31 | -0.83 | 0.05 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 110.00 | 10.30 | 15.00 | 12.65 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 115.00 | 15.30 | 20.00 | 17.65 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 120.00 | 20.10 | 25.10 | 22.60 | % | 0.19 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 25.10 | 30.10 | 27.60 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 30.10 | 35.10 | 32.60 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 135.00 | 35.10 | 40.10 | 37.60 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 40.00 | 45.00 | 42.50 | % | 0.30 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |