Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $89.46 as of 8/2/2026 10:30:19 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 | 46.60 | 51.20 | 48.90 | % | 1.22 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 45.00 | 41.70 | 46.20 | 43.95 | % | 0.98 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 50.00 | 36.20 | 41.20 | 38.70 | % | 0.77 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 55.00 | 31.50 | 36.40 | 33.95 | % | 0.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 60.00 | 26.70 | 31.30 | 29.00 | % | 0.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 65.00 | 21.50 | 26.30 | 23.90 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 70.00 | 16.40 | 21.20 | 18.80 | 17.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 11.90 | 16.50 | 14.20 | 13.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.07 | 1.00 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 6.80 | 11.60 | 9.20 | 9.46 | +0.56 | +6.30% | 0.11 | 1 | 215 | 0.84 | 0.89 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 3.20 | 6.80 | 5.00 | 5.40 | +0.40 | +8.00% | 0.06 | 253 | 735 | 0.24 | 0.74 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 1.70 | 1.80 | 1.75 | 1.70 | -0.05 | -2.86% | 0.02 | 933 | 3,660 | 0.28 | 0.42 | 0.07 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.00 | 246 | 3,897 | 0.24 | 0.11 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 2,260 | 0.27 | 0.02 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 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 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,470 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.17 | +170.00% | 0.00 | 4 | 360 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.42 | +0.01 | +2.44% | 0.01 | 3 | 766 | 0.47 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 45 | 1,224 | 0.37 | -0.11 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 0.85 | 1.80 | 1.33 | 1.20 | +0.14 | +13.21% | 0.02 | 82 | 1,107 | 0.30 | -0.26 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 2.95 | 5.70 | 4.33 | 3.00 | +0.46 | +18.11% | 0.05 | 29 | 408 | 0.32 | -0.58 | 0.07 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 4.40 | 9.20 | 6.80 | 6.65 | -0.25 | -3.63% | 0.07 | 4 | 164 | 0.56 | -0.89 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 8.20 | 13.00 | 10.60 | 11.75 | +0.16 | +1.39% | 0.11 | 2 | 180 | 0.61 | -0.98 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 14.30 | 19.10 | 16.70 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 110.00 | 19.30 | 24.10 | 21.70 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 115.00 | 24.20 | 28.80 | 26.50 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 120.00 | 28.70 | 33.70 | 31.20 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 125.00 | 34.20 | 38.80 | 36.50 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 130.00 | 39.20 | 43.70 | 41.45 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 135.00 | 44.20 | 48.80 | 46.50 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |