Options Chain for STRIDE INC COM (LRN) - $145.24 as of 10/3/2025 3:05:43 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 | 81.80 | 86.30 | 84.05 | 79.50 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 77.20 | 81.00 | 79.10 | % | 1.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 72.20 | 76.00 | 74.10 | 54.55 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 67.30 | 71.10 | 69.20 | % | 0.92 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 62.40 | 66.20 | 64.30 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 57.50 | 61.30 | 59.40 | 52.85 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.18 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 52.60 | 56.10 | 54.35 | % | 0.60 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 47.80 | 51.30 | 49.55 | 42.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.03 | 7/16/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 43.20 | 46.50 | 44.85 | 50.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | 0.96 | 0.00 | -0.04 | 6/24/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 38.50 | 41.80 | 40.15 | 46.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.83 | 0.94 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 34.30 | 36.80 | 35.55 | 50.00 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.61 | 0.91 | 0.01 | -0.07 | 8/12/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 30.30 | 32.30 | 31.30 | 29.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.62 | 0.88 | 0.01 | -0.08 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 25.00 | 28.00 | 26.50 | 37.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.54 | 0.83 | 0.01 | -0.09 | 4/23/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 22.30 | 23.60 | 22.95 | 24.81 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.57 | 0.78 | 0.01 | -0.10 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 19.40 | 21.60 | 20.50 | 24.59 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.62 | 0.72 | 0.01 | -0.11 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 16.10 | 16.90 | 16.50 | 17.43 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.57 | 0.66 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 13.10 | 14.00 | 13.55 | 13.40 | -0.90 | -6.30% | 0.10 | 2 | 57 | 0.56 | 0.60 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 10.70 | 11.50 | 11.10 | 11.65 | +0.40 | +3.56% | 0.08 | 1 | 174 | 0.55 | 0.53 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 8.40 | 9.10 | 8.75 | 9.30 | +0.25 | +2.77% | 0.06 | 11 | 128 | 0.54 | 0.46 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 6.80 | 7.30 | 7.05 | 7.50 | 0.00 | 0.00% | 0.05 | 35 | 216 | 0.54 | 0.39 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 5.20 | 5.60 | 5.40 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.53 | 0.33 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 3.80 | 4.30 | 4.05 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.52 | 0.27 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 2.95 | 3.50 | 3.23 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.52 | 0.22 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 2.20 | 2.65 | 2.43 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.52 | 0.18 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 1.60 | 2.65 | 2.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.54 | 0.15 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 1.15 | 2.00 | 1.58 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | 0.12 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 0.60 | 1.65 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.09 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 0.45 | 2.20 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.07 | 0.00 | -0.04 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 0.35 | 0.95 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.06 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.03 | 0.00 | -0.02 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.85 | -0.02 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.25 | 2.90 | 1.58 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.73 | -0.04 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 2.95 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | -0.06 | 0.00 | -0.05 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.35 | 1.80 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.09 | 0.01 | -0.07 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 1.80 | 2.40 | 2.10 | 2.05 | +0.05 | +2.50% | 0.02 | 5 | 137 | 0.57 | -0.12 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 2.55 | 3.10 | 2.83 | 2.40 | -0.70 | -22.59% | 0.02 | 3 | 50 | 0.57 | -0.17 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 3.50 | 4.20 | 3.85 | 3.90 | -0.13 | -3.23% | 0.03 | 4 | 167 | 0.55 | -0.22 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 5.00 | 6.10 | 5.55 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.56 | -0.28 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 6.80 | 7.60 | 7.20 | 7.29 | +0.29 | +4.15% | 0.05 | 2 | 308 | 0.55 | -0.34 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 8.70 | 9.80 | 9.25 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.54 | -0.40 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 11.30 | 13.70 | 12.50 | 11.23 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.57 | -0.47 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 14.10 | 15.00 | 14.55 | 14.20 | +0.20 | +1.43% | 0.10 | 1 | 258 | 0.53 | -0.54 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 17.30 | 18.30 | 17.80 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.53 | -0.61 | 0.01 | -0.12 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 20.80 | 21.70 | 21.25 | 16.75 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.52 | -0.67 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 24.30 | 25.80 | 25.05 | 30.59 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.51 | -0.73 | 0.01 | -0.10 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 27.80 | 30.30 | 29.05 | 32.95 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.50 | -0.78 | 0.01 | -0.09 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 31.50 | 34.20 | 32.85 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.82 | 0.01 | -0.08 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 36.40 | 39.00 | 37.70 | % | 0.21 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 40.50 | 43.70 | 42.10 | % | 0.23 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 45.20 | 48.20 | 46.70 | 67.63 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.64 | -0.91 | 0.01 | -0.05 | 4/4/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 50.00 | 53.40 | 51.70 | % | 0.27 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 200.00 | 55.40 | 58.20 | 56.80 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 210.00 | 64.50 | 68.40 | 66.45 | 73.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 4/22/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 74.60 | 78.40 | 76.50 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 230.00 | 84.60 | 88.40 | 86.50 | % | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 240.00 | 94.60 | 98.00 | 96.30 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |