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 | 38.50 | 43.50 | 41.00 | % | 0.68 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 65.00 | 33.50 | 38.50 | 36.00 | % | 0.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 28.50 | 33.50 | 31.00 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 23.50 | 28.50 | 26.00 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 18.60 | 23.40 | 21.00 | % | 0.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 85.00 | 13.60 | 18.40 | 16.00 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 90.00 | 8.60 | 13.40 | 11.00 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 3.60 | 5.10 | 4.35 | 4.93 | +0.03 | +0.62% | 0.05 | 213 | 215 | 0.17 | 0.93 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 524 | 0.01 | 0.50 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 163 | 0.14 | 0.04 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.74 | 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 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.84 | 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 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.21 | +420.00% | 0.00 | 1 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 4 | 158 | 0.31 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 85 | 487 | 0.19 | -0.07 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.80 | 1.10 | 0.95 | 0.80 | -0.20 | -20.00% | 0.01 | 114 | 744 | 0.11 | -0.50 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 5.00 | 9.30 | 7.15 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | -0.96 | 0.03 | -0.01 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 9.50 | 13.30 | 11.40 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 14.60 | 19.40 | 17.00 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 120.00 | 19.60 | 24.40 | 22.00 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 125.00 | 24.50 | 29.50 | 27.00 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 130.00 | 29.50 | 34.50 | 32.00 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 135.00 | 34.50 | 39.50 | 37.00 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 140.00 | 39.50 | 44.50 | 42.00 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |