Options Chain for STRIDE INC COM (LRN) - $167.00 as of 8/22/2025 4:05:14 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 | 128.80 | 132.40 | 130.60 | 103.00 | 0.00 | 0.00% | 3.73 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 123.80 | 127.40 | 125.60 | % | 3.14 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 119.00 | 122.50 | 120.75 | % | 2.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 113.90 | 117.40 | 115.65 | % | 2.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 108.90 | 112.40 | 110.65 | 60.65 | 0.00 | 0.00% | 2.01 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 104.10 | 107.50 | 105.80 | 70.10 | 0.00 | 0.00% | 1.76 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 99.70 | 102.50 | 101.10 | 87.00 | 0.00 | 0.00% | 1.56 | 0 | 482 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 94.20 | 97.60 | 95.90 | 81.18 | 0.00 | 0.00% | 1.37 | 0 | 60 | 1.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 90.20 | 92.60 | 91.40 | 10.30 | 0.00 | 0.00% | 1.22 | 0 | 100 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 85.20 | 87.70 | 86.45 | 47.47 | 0.00 | 0.00% | 1.08 | 0 | 207 | 1.10 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 79.60 | 82.70 | 81.15 | 31.50 | 0.00 | 0.00% | 0.95 | 0 | 31 | 1.06 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 74.20 | 77.70 | 75.95 | 52.70 | 0.00 | 0.00% | 0.84 | 0 | 344 | 0.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 70.40 | 72.80 | 71.60 | 38.90 | 0.00 | 0.00% | 0.75 | 0 | 29 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 64.40 | 67.00 | 65.70 | 50.60 | 0.00 | 0.00% | 0.66 | 0 | 374 | 0.90 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 59.40 | 62.90 | 61.15 | 35.32 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.73 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 54.80 | 57.90 | 56.35 | 49.20 | 0.00 | 0.00% | 0.51 | 0 | 79 | 0.71 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 49.60 | 53.10 | 51.35 | 50.61 | +5.33 | +11.78% | 0.45 | 1 | 3 | 0.67 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 45.80 | 47.60 | 46.70 | 29.20 | 0.00 | 0.00% | 0.39 | 0 | 192 | 0.63 | 0.98 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 39.90 | 43.40 | 41.65 | 33.00 | 0.00 | 0.00% | 0.33 | 0 | 478 | 0.58 | 0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 35.00 | 38.60 | 36.80 | 31.20 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.52 | 0.94 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 30.50 | 33.20 | 31.85 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.40 | 0.91 | 0.01 | -0.06 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 26.30 | 29.00 | 27.65 | 27.50 | +0.10 | +0.37% | 0.20 | 6 | 96 | 0.41 | 0.88 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 22.40 | 23.10 | 22.75 | 22.60 | -1.70 | -7.00% | 0.16 | 1 | 73 | 0.39 | 0.84 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 17.90 | 18.90 | 18.40 | 18.30 | -2.50 | -12.02% | 0.12 | 1 | 45 | 0.30 | 0.79 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 14.20 | 15.00 | 14.60 | 14.15 | +1.25 | +9.69% | 0.09 | 2 | 154 | 0.29 | 0.73 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 10.70 | 11.60 | 11.15 | 12.46 | 0.00 | 0.00% | 0.07 | 0 | 355 | 0.29 | 0.65 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 7.80 | 8.50 | 8.15 | 7.72 | -2.08 | -21.23% | 0.05 | 31 | 79 | 0.29 | 0.55 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 5.40 | 6.10 | 5.75 | 5.26 | -1.99 | -27.45% | 0.03 | 6 | 47 | 0.29 | 0.45 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 3.60 | 4.10 | 3.85 | 3.45 | -0.05 | -1.43% | 0.02 | 11 | 33 | 0.28 | 0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 2.30 | 2.75 | 2.53 | 3.90 | +0.49 | +14.37% | 0.01 | 1 | 121 | 0.28 | 0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 1.40 | 1.85 | 1.63 | 1.62 | -0.31 | -16.07% | 0.01 | 10 | 257 | 0.28 | 0.20 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.80 | 1.25 | 1.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.28 | 0.15 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.35 | 0.90 | 0.63 | 0.75 | -0.15 | -16.67% | 0.00 | 20 | 53 | 0.28 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.05 | 1.35 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.08 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.03 | 0.00 | -0.02 | 6/5/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 2,200 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 0.95 | 0.53 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 4/29/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.68 | -0.02 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | -0.04 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.06 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.25 | 0.85 | 0.55 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.34 | -0.09 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.65 | 1.35 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.35 | -0.12 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 1.20 | 1.60 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.33 | -0.16 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 1.90 | 2.35 | 2.13 | 2.15 | +0.15 | +7.50% | 0.01 | 21 | 63 | 0.31 | -0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 2.95 | 3.50 | 3.23 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.30 | -0.27 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 4.50 | 5.00 | 4.75 | 4.95 | +0.28 | +6.00% | 0.03 | 1 | 27 | 0.29 | -0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 6.50 | 7.10 | 6.80 | 5.57 | -1.03 | -15.61% | 0.04 | 1 | 8 | 0.29 | -0.45 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 8.90 | 10.20 | 9.55 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.28 | -0.55 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 11.30 | 13.00 | 12.15 | 27.10 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.25 | -0.65 | 0.02 | -0.07 | 5/8/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 14.80 | 17.20 | 16.00 | 40.70 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.25 | -0.74 | 0.02 | -0.06 | 6/3/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 19.00 | 21.40 | 20.20 | % | 0.11 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 23.30 | 26.50 | 24.90 | 49.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.05 | 6/3/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 28.10 | 31.30 | 29.70 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 32.80 | 36.40 | 34.60 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 42.80 | 46.30 | 44.55 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 52.80 | 56.30 | 54.55 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 62.80 | 66.30 | 64.55 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |