Options Chain for STRIDE INC COM (LRN) - $72.01 as of 11/7/2025 8:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.60 | 37.60 | 36.60 | % | 1.05 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 40.00 | 30.60 | 32.70 | 31.65 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 45.00 | 25.60 | 27.70 | 26.65 | 21.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 50.00 | 20.90 | 22.50 | 21.70 | 21.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 55.00 | 15.80 | 17.70 | 16.75 | 16.64 | +1.78 | +11.98% | 0.30 | 6 | 7 | 1.09 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 60.00 | 11.00 | 12.60 | 11.80 | 10.80 | -2.05 | -15.96% | 0.20 | 2 | 22 | 0.76 | 0.97 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 65.00 | 6.70 | 8.30 | 7.50 | 7.45 | +0.85 | +12.88% | 0.12 | 50 | 228 | 0.69 | 0.89 | 0.03 | -0.08 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 3.80 | +0.72 | +23.38% | 0.05 | 165 | 3,457 | 0.40 | 0.67 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 75.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.15 | +12.50% | 0.02 | 384 | 1,555 | 0.42 | 0.37 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 80.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.04 | -6.78% | 0.01 | 46 | 1,554 | 0.49 | 0.14 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.01 | +3.45% | 0.00 | 15 | 1,418 | 0.58 | 0.04 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 97 | 1,199 | 0.61 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 10 | 663 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 702 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 290 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 411 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 623 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,553 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/7/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/7/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.60 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.90 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 37 | 916 | 0.61 | -0.03 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.33 | -41.25% | 0.01 | 24 | 1,438 | 0.51 | -0.11 | 0.03 | -0.08 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 70.00 | 1.45 | 1.75 | 1.60 | 1.65 | -0.70 | -29.79% | 0.02 | 27 | 843 | 0.48 | -0.33 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.80 | 4.40 | 4.40 | -0.90 | -16.99% | 0.06 | 6 | 588 | 0.51 | -0.63 | 0.06 | -0.09 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 80.00 | 7.90 | 10.00 | 8.95 | 9.83 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.86 | -0.86 | 0.03 | -0.05 | 11/4/2025 | 11/7/2025 3:59:53 PM EST |
| 85.00 | 12.60 | 14.70 | 13.65 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.03 | -0.96 | 0.01 | -0.02 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 90.00 | 17.60 | 19.70 | 18.65 | 16.88 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.22 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 95.00 | 22.60 | 24.60 | 23.60 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 196 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 100.00 | 27.60 | 29.60 | 28.60 | 28.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:53 PM EST |
| 105.00 | 32.60 | 34.10 | 33.35 | 33.20 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.51 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 110.00 | 36.80 | 39.50 | 38.15 | 35.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 115.00 | 42.50 | 44.20 | 43.35 | 44.50 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:53 PM EST |
| 120.00 | 47.40 | 49.50 | 48.45 | 49.10 | -0.60 | -1.21% | 0.40 | 1 | 129 | 2.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 125.00 | 52.10 | 54.30 | 53.20 | 54.60 | 0.00 | 0.00% | 0.43 | 0 | 60 | 2.06 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:53 PM EST |
| 130.00 | 57.20 | 59.50 | 58.35 | 58.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 135.00 | 62.20 | 64.50 | 63.35 | 62.40 | -1.80 | -2.81% | 0.47 | 2,970 | 78 | 2.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 140.00 | 67.40 | 69.50 | 68.45 | 67.40 | -2.20 | -3.17% | 0.49 | 7,970 | 2,505 | 2.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 145.00 | 72.10 | 74.30 | 73.20 | 73.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 150.00 | 76.90 | 79.50 | 78.20 | 82.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 155.00 | 82.40 | 84.10 | 83.25 | 75.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 160.00 | 87.20 | 89.40 | 88.30 | 90.72 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 165.00 | 92.20 | 94.20 | 93.20 | 95.72 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 170.00 | 97.10 | 99.30 | 98.20 | 100.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 175.00 | 102.10 | 104.30 | 103.20 | 20.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/7/2025 3:59:53 PM EST |
| 180.00 | 106.90 | 109.50 | 108.20 | % | 0.60 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 185.00 | 111.90 | 114.40 | 113.15 | % | 0.61 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 190.00 | 116.90 | 119.50 | 118.20 | 122.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:53 PM EST |
| 195.00 | 121.60 | 124.80 | 123.20 | 127.73 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:53 PM EST |
| 200.00 | 126.90 | 129.40 | 128.15 | % | 0.64 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 210.00 | 136.90 | 139.50 | 138.20 | 73.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 11/7/2025 3:59:53 PM EST |
| 220.00 | 146.90 | 149.40 | 148.15 | % | 0.67 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 230.00 | 157.10 | 159.50 | 158.30 | % | 0.69 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 240.00 | 167.10 | 169.50 | 168.30 | 168.40 | -1.10 | -0.65% | 0.70 | 5,000 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |