Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $88.32 as of 7/27/2026 9:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.00 | 50.90 | 48.45 | % | 1.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 41.00 | 45.90 | 43.45 | % | 0.97 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 36.00 | 40.90 | 38.45 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 31.00 | 35.90 | 33.45 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 25.90 | 30.80 | 28.35 | 21.64 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 20.90 | 25.70 | 23.30 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 16.10 | 20.90 | 18.50 | 20.45 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 12.10 | 15.10 | 13.60 | 13.04 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.57 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 7.80 | 10.30 | 9.05 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.45 | 0.86 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 3.10 | 7.00 | 5.05 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.35 | 0.66 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 1.00 | 1.85 | 1.43 | 1.80 | +0.45 | +33.34% | 0.02 | 279 | 1,387 | 0.21 | 0.38 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 112 | 2,827 | 0.22 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 11 | 2,872 | 0.19 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,588 | 0.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:07 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.10 | +25.00% | 0.01 | 60 | 860 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 0.40 | 0.65 | 0.53 | 0.35 | -0.90 | -72.00% | 0.01 | 64 | 225 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.65 | -39.40% | 0.01 | 11 | 70 | 0.39 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 1.10 | 2.60 | 1.85 | 1.33 | -0.98 | -42.43% | 0.02 | 14 | 434 | 0.31 | -0.14 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 1.60 | 2.70 | 2.15 | 2.35 | -0.78 | -24.92% | 0.03 | 37 | 237 | 0.25 | -0.34 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 3.60 | 5.30 | 4.45 | 4.50 | -1.45 | -24.37% | 0.05 | 2 | 890 | 0.20 | -0.62 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 6.30 | 9.80 | 8.05 | 8.90 | -2.10 | -19.10% | 0.08 | 43 | 668 | 0.20 | -0.87 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 10.50 | 13.60 | 12.05 | 13.38 | -0.82 | -5.78% | 0.12 | 1 | 1,201 | 0.33 | -0.98 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 15.50 | 20.30 | 17.90 | 25.20 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 20.70 | 25.50 | 23.10 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 115.00 | 25.60 | 30.50 | 28.05 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 30.60 | 35.50 | 33.05 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 125.00 | 35.60 | 40.50 | 38.05 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 40.70 | 45.60 | 43.15 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 135.00 | 45.50 | 50.40 | 47.95 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 140.00 | 50.70 | 55.60 | 53.15 | 57.90 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:07 PM EST |