Options Chain for STRIDE INC COM (LRN) - $140.00 as of 10/8/2025 4:18:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 108.00 | 111.80 | 109.90 | 103.00 | 0.00 | 0.00% | 3.14 | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 103.00 | 106.80 | 104.90 | % | 2.62 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 45.00 | 98.00 | 101.90 | 99.95 | % | 2.22 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 93.00 | 96.90 | 94.95 | % | 1.90 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 88.00 | 91.90 | 89.95 | 60.65 | 0.00 | 0.00% | 1.64 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 10/8/2025 3:59:55 PM EST |
| 60.00 | 83.00 | 86.90 | 84.95 | 70.10 | 0.00 | 0.00% | 1.42 | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:55 PM EST |
| 65.00 | 79.40 | 80.70 | 80.05 | 105.50 | 0.00 | 0.00% | 1.23 | 0 | 481 | 2.96 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:55 PM EST |
| 70.00 | 73.00 | 76.90 | 74.95 | 72.00 | 0.00 | 0.00% | 1.07 | 0 | 61 | 3.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 75.00 | 68.00 | 71.90 | 69.95 | 10.30 | 0.00 | 0.00% | 0.93 | 0 | 100 | 3.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/8/2025 3:59:55 PM EST |
| 80.00 | 63.00 | 67.00 | 65.00 | 47.47 | 0.00 | 0.00% | 0.81 | 0 | 207 | 2.82 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 3:59:55 PM EST |
| 85.00 | 58.00 | 62.00 | 60.00 | 31.50 | 0.00 | 0.00% | 0.71 | 0 | 31 | 2.58 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 10/8/2025 3:59:55 PM EST |
| 90.00 | 53.10 | 57.00 | 55.05 | 55.40 | +2.70 | +5.13% | 0.61 | 1 | 344 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 95.00 | 48.10 | 51.90 | 50.00 | 38.90 | 0.00 | 0.00% | 0.53 | 0 | 29 | 2.17 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:55 PM EST |
| 100.00 | 43.10 | 47.00 | 45.05 | 42.45 | 0.00 | 0.00% | 0.45 | 0 | 373 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:55 PM EST |
| 105.00 | 38.10 | 42.00 | 40.05 | 62.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:55 PM EST |
| 110.00 | 33.10 | 37.10 | 35.10 | 42.34 | 0.00 | 0.00% | 0.32 | 0 | 78 | 1.57 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 115.00 | 28.20 | 32.00 | 30.10 | 34.30 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 120.00 | 23.20 | 27.10 | 25.15 | 21.20 | 0.00 | 0.00% | 0.21 | 0 | 190 | 1.22 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 125.00 | 19.40 | 21.10 | 20.25 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 484 | 0.81 | 0.98 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 130.00 | 14.20 | 17.00 | 15.60 | 22.22 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.82 | 0.94 | 0.01 | -0.07 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 135.00 | 9.50 | 11.40 | 10.45 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.37 | 0.85 | 0.02 | -0.13 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 140.00 | 4.80 | 7.10 | 5.95 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.40 | 0.71 | 0.04 | -0.18 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 2.95 | 3.70 | 3.33 | 3.40 | +1.75 | +106.07% | 0.02 | 66 | 1,764 | 0.35 | 0.51 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 0.90 | 1.85 | 1.38 | 1.30 | +0.70 | +116.67% | 0.01 | 61 | 260 | 0.35 | 0.27 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 155.00 | 0.35 | 0.70 | 0.53 | 0.34 | +0.14 | +70.00% | 0.00 | 14 | 235 | 0.36 | 0.11 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 499 | 0.40 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.48 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 10/8/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.66 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.65 | -0.02 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.21 | -27.64% | 0.00 | 16 | 360 | 0.45 | -0.06 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.60 | -1.15 | -65.72% | 0.00 | 2 | 504 | 0.41 | -0.15 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 140.00 | 0.60 | 1.60 | 1.10 | 1.55 | -1.25 | -44.65% | 0.01 | 12 | 1,158 | 0.33 | -0.29 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 2.85 | 3.60 | 3.23 | 4.10 | -2.80 | -40.58% | 0.02 | 12 | 168 | 0.35 | -0.49 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 4.40 | 6.90 | 5.65 | 8.26 | -1.91 | -18.79% | 0.04 | 6 | 117 | 0.25 | -0.73 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 155.00 | 9.50 | 11.50 | 10.50 | 12.65 | +2.05 | +19.34% | 0.07 | 7 | 102 | 0.54 | -0.89 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 160.00 | 13.30 | 16.80 | 15.05 | 17.52 | -1.76 | -9.13% | 0.09 | 4 | 21 | 0.73 | -0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 165.00 | 18.10 | 21.70 | 19.90 | 19.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 170.00 | 23.10 | 26.70 | 24.90 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:55 PM EST |
| 175.00 | 28.90 | 32.00 | 30.45 | 13.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:55 PM EST |
| 180.00 | 33.20 | 37.00 | 35.10 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:55 PM EST |
| 185.00 | 38.10 | 42.00 | 40.05 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 43.20 | 47.00 | 45.10 | 49.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 3:59:55 PM EST |
| 195.00 | 48.30 | 52.00 | 50.15 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 200.00 | 53.60 | 56.50 | 55.05 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 210.00 | 63.10 | 66.90 | 65.00 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 220.00 | 73.10 | 77.00 | 75.05 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 230.00 | 83.20 | 87.00 | 85.10 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |