Options Chain for COURSERA INC COM (COUR) - $8.11 as of 11/24/2025 3:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 8.10 | 7.15 | 9.55 | 0.00 | 0.00% | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:57 PM EST |
| 2.00 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 3.00 | 4.60 | 5.80 | 5.20 | 8.50 | 0.00 | 0.00% | 1.73 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 3.70 | 4.80 | 4.25 | 4.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.90 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 2.70 | 3.80 | 3.25 | 3.50 | 0.00 | 0.00% | 0.65 | 0 | 556 | 2.20 | 0.96 | 0.04 | 0.00 | 10/30/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 1.55 | 2.65 | 2.10 | 2.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.48 | 0.87 | 0.10 | -0.01 | 11/7/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.60 | 1.75 | 1.18 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 2,836 | 1.13 | 0.72 | 0.16 | -0.01 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.20 | -28.58% | 0.07 | 17 | 260 | 0.49 | 0.53 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.23 | -0.13 | -36.12% | 0.04 | 13 | 1,466 | 0.61 | 0.36 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.01 | 126 | 1,377 | 0.59 | 0.23 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 337 | 0.65 | 0.14 | 0.10 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 2,125 | 0.67 | 0.08 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 756 | 0.97 | 0.04 | 0.04 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 152 | 1.77 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 11/24/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.38 | -97.44% | 0.02 | 1 | 744 | 1.57 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.97 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/24/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 112 | 2.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.13 | 0 | 350 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.59 | -0.01 | 0.01 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 716 | 1.97 | -0.04 | 0.04 | 0.00 | 10/14/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.13 | 0.10 | -0.01 | 8/12/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 219 | 874 | 0.52 | -0.28 | 0.16 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.60 | 1.70 | 1.15 | 0.60 | +0.15 | +33.34% | 0.14 | 3 | 92 | 0.91 | -0.47 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 1.10 | 1.45 | 1.28 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.61 | -0.64 | 0.18 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 1,067 | 0.70 | -0.77 | 0.14 | -0.01 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 3.10 | 3.50 | 3.30 | 3.27 | +0.52 | +18.91% | 0.30 | 100 | 316 | 1.03 | -0.86 | 0.10 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 3.30 | 4.40 | 3.85 | 2.45 | 0.00 | 0.00% | 0.32 | 0 | 192 | 1.06 | -0.92 | 0.07 | 0.00 | 10/17/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 4.30 | 5.40 | 4.85 | 4.74 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.19 | -0.96 | 0.04 | 0.00 | 10/31/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 5.10 | 6.60 | 5.85 | 2.61 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -0.98 | 0.03 | 0.00 | 7/30/2025 | 11/24/2025 3:59:57 PM EST |
| 15.00 | 6.10 | 7.60 | 6.85 | 5.71 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 11/24/2025 3:59:57 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | 4.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 11/24/2025 3:59:57 PM EST |
| 17.00 | 8.10 | 9.60 | 8.85 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 19.00 | 10.10 | 11.60 | 10.85 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 20.00 | 10.80 | 13.00 | 11.90 | 9.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 3:59:57 PM EST |
| 21.00 | 11.80 | 14.00 | 12.90 | % | 0.61 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 22.00 | 12.80 | 15.00 | 13.90 | % | 0.63 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 23.00 | 13.80 | 16.00 | 14.90 | % | 0.65 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 24.00 | 14.80 | 17.00 | 15.90 | % | 0.66 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST |