Options Chain for STRATEGY INC VAR RT SER A PFD (STRC) - $98.53 as of 12/8/2025 9:37:23 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 | 47.30 | 49.90 | 48.60 | % | 0.97 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 55.00 | 42.30 | 44.90 | 43.60 | % | 0.79 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 60.00 | 37.30 | 39.90 | 38.60 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 65.00 | 32.40 | 34.90 | 33.65 | % | 0.52 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 27.40 | 30.00 | 28.70 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 22.40 | 25.00 | 23.70 | 22.94 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:56 PM EST |
| 80.00 | 17.40 | 20.00 | 18.70 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 85.00 | 13.30 | 13.80 | 13.55 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 7.50 | 10.00 | 8.75 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.10 | -2.64% | 0.04 | 10 | 673 | 0.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 28 | 1,157 | 0.13 | 0.14 | 0.14 | -0.01 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.26 | -0.13 | -33.34% | 0.00 | 15 | 287 | 0.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 2.15 | 2.80 | 2.48 | 2.25 | -0.60 | -21.06% | 0.02 | 9 | 377 | 0.09 | -0.86 | 0.14 | -0.01 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 6.80 | 8.60 | 7.70 | 10.24 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:56 PM EST |
| 110.00 | 10.80 | 13.60 | 12.20 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 115.00 | 15.80 | 18.60 | 17.20 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 120.00 | 20.80 | 23.60 | 22.20 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 25.80 | 28.60 | 27.20 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 130.00 | 30.80 | 33.60 | 32.20 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 135.00 | 35.80 | 38.60 | 37.20 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 140.00 | 40.80 | 43.50 | 42.15 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 145.00 | 45.80 | 48.50 | 47.15 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST |