Options Chain for STRIDE INC COM (LRN) - $152.11 as of 10/27/2025 3:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 86.00 | 89.40 | 87.70 | 74.26 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 81.00 | 84.40 | 82.70 | 75.50 | 0.00 | 0.00% | 1.18 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 76.10 | 79.50 | 77.80 | % | 1.04 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 80.00 | 71.10 | 74.40 | 72.75 | 73.86 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 66.20 | 69.50 | 67.85 | 66.78 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 61.30 | 64.60 | 62.95 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 95.00 | 56.50 | 59.20 | 57.85 | 50.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 10/27/2025 1:59:03 PM EST |
| 100.00 | 51.60 | 54.30 | 52.95 | 40.26 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.88 | 0.98 | 0.00 | -0.03 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 46.90 | 49.50 | 48.20 | 57.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 8/15/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 42.20 | 44.70 | 43.45 | 53.75 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.75 | 0.96 | 0.00 | -0.04 | 8/6/2025 | 10/27/2025 1:59:03 PM EST |
| 115.00 | 37.60 | 40.20 | 38.90 | 30.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 0.93 | 0.00 | -0.05 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 120.00 | 33.10 | 36.00 | 34.55 | 26.70 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.52 | 0.90 | 0.01 | -0.07 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 125.00 | 28.70 | 31.30 | 30.00 | 40.25 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.53 | 0.86 | 0.01 | -0.08 | 9/12/2025 | 10/27/2025 1:59:03 PM EST |
| 130.00 | 24.60 | 27.30 | 25.95 | 26.76 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.53 | 0.82 | 0.01 | -0.09 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 135.00 | 21.70 | 23.10 | 22.40 | 21.40 | -1.50 | -6.55% | 0.17 | 2 | 12 | 0.52 | 0.76 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 140.00 | 18.70 | 19.90 | 19.30 | 19.25 | 0.00 | 0.00% | 0.14 | 0 | 287 | 0.51 | 0.71 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 15.50 | 16.40 | 15.95 | 14.82 | -1.18 | -7.38% | 0.11 | 4 | 68 | 0.51 | 0.64 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 150.00 | 12.60 | 13.50 | 13.05 | 14.70 | +1.30 | +9.71% | 0.09 | 3 | 238 | 0.53 | 0.57 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 10.10 | 10.90 | 10.50 | 10.00 | -0.70 | -6.55% | 0.07 | 6 | 62 | 0.49 | 0.50 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 8.00 | 8.70 | 8.35 | 8.10 | -0.85 | -9.50% | 0.05 | 2 | 118 | 0.49 | 0.44 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 6.20 | 6.90 | 6.55 | 6.43 | -1.77 | -21.59% | 0.04 | 1 | 161 | 0.48 | 0.37 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 4.80 | 5.40 | 5.10 | 4.70 | -0.80 | -14.55% | 0.03 | 3 | 206 | 0.48 | 0.31 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 3.60 | 4.30 | 3.95 | 3.70 | -1.30 | -26.00% | 0.02 | 2 | 261 | 0.48 | 0.25 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 2.75 | 3.40 | 3.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.48 | 0.21 | 0.01 | -0.08 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 185.00 | 1.80 | 2.80 | 2.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.16 | 0.01 | -0.07 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 1.55 | 3.10 | 2.33 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | 0.13 | 0.01 | -0.06 | 8/21/2025 | 10/27/2025 1:59:03 PM EST |
| 195.00 | 0.80 | 1.95 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.48 | 0.10 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 0.45 | 2.75 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | 0.08 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 0.20 | 0.95 | 0.58 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.05 | 0.00 | -0.03 | 9/8/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.03 | 0.00 | -0.02 | 7/22/2025 | 10/27/2025 1:59:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 1:59:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.92 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.84 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 10/27/2025 1:59:03 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.64 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 100.00 | 0.20 | 0.95 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.64 | -0.02 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 0.20 | 1.15 | 0.68 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | -0.03 | 0.00 | -0.03 | 9/30/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 0.50 | 1.60 | 1.05 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.60 | -0.04 | 0.00 | -0.04 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 115.00 | 0.80 | 3.10 | 1.95 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.62 | -0.07 | 0.00 | -0.05 | 10/15/2025 | 10/27/2025 1:59:03 PM EST |
| 120.00 | 1.15 | 2.80 | 1.98 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.56 | -0.10 | 0.01 | -0.07 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 125.00 | 2.05 | 3.50 | 2.78 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.56 | -0.14 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 130.00 | 2.90 | 3.70 | 3.30 | 3.40 | +0.20 | +6.25% | 0.03 | 6 | 182 | 0.52 | -0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 135.00 | 3.90 | 4.90 | 4.40 | 4.10 | -0.55 | -11.83% | 0.03 | 41 | 75 | 0.51 | -0.24 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 140.00 | 5.50 | 6.40 | 5.95 | 5.93 | -0.27 | -4.36% | 0.04 | 1 | 80 | 0.50 | -0.29 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 7.10 | 8.40 | 7.75 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.50 | -0.36 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 150.00 | 9.30 | 10.10 | 9.70 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.49 | -0.43 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 11.90 | 13.40 | 12.65 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.50 | -0.50 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 14.80 | 16.20 | 15.50 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.48 | -0.56 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 18.10 | 19.80 | 18.95 | 29.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | -0.63 | 0.01 | -0.11 | 9/17/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 21.40 | 23.60 | 22.50 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.69 | 0.01 | -0.10 | 10/8/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 25.30 | 27.40 | 26.35 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.49 | -0.75 | 0.01 | -0.09 | 8/29/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 29.40 | 31.60 | 30.50 | % | 0.17 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 185.00 | 33.60 | 36.10 | 34.85 | 27.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.46 | -0.84 | 0.01 | -0.07 | 8/29/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 38.00 | 40.60 | 39.30 | % | 0.21 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 195.00 | 42.50 | 45.50 | 44.00 | 30.30 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.63 | -0.90 | 0.01 | -0.05 | 8/27/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 47.40 | 50.20 | 48.80 | 59.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 6/4/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 56.90 | 59.80 | 58.35 | 70.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 6/10/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 66.40 | 69.70 | 68.05 | % | 0.31 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 230.00 | 76.40 | 79.70 | 78.05 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 240.00 | 85.90 | 89.60 | 87.75 | % | 0.37 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST |