Options Chain for STRIDE INC COM (LRN) - $72.43 as of 1/27/2026 8:15:00 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 | 35.00 | 39.80 | 37.40 | % | 1.07 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 1/27/2026 3:59:51 PM EST | |||
| 40.00 | 30.50 | 35.30 | 32.90 | 24.00 | 0.00 | 0.00% | 0.82 | 0 | 17 | 1.57 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 26.00 | 29.90 | 27.95 | 23.10 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.35 | 0.96 | 0.00 | -0.03 | 12/16/2025 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 21.40 | 24.00 | 22.70 | 23.80 | 0.00 | 0.00% | 0.45 | 0 | 11 | 0.93 | 0.92 | 0.01 | -0.04 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 17.10 | 19.70 | 18.40 | % | 0.33 | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.05 | 1/27/2026 3:59:51 PM EST | |||
| 60.00 | 13.10 | 15.90 | 14.50 | 14.89 | 0.00 | 0.00% | 0.24 | 0 | 126 | 0.59 | 0.81 | 0.01 | -0.06 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 10.80 | 12.00 | 11.40 | 11.20 | +0.20 | +1.82% | 0.18 | 28 | 328 | 0.66 | 0.72 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 70.00 | 8.40 | 9.50 | 8.95 | 8.96 | -0.34 | -3.66% | 0.13 | 4 | 619 | 0.69 | 0.61 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 6.00 | 6.70 | 6.35 | 6.42 | +0.49 | +8.27% | 0.08 | 14 | 383 | 0.66 | 0.50 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 80.00 | 4.00 | 5.10 | 4.55 | 3.60 | -0.84 | -18.92% | 0.06 | 27 | 465 | 0.66 | 0.40 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 85.00 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.04 | 11 | 381 | 0.69 | 0.32 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 90.00 | 2.35 | 2.90 | 2.63 | 2.00 | -0.40 | -16.67% | 0.03 | 62 | 385 | 0.71 | 0.25 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 95.00 | 1.00 | 2.40 | 1.70 | 1.25 | -0.50 | -28.58% | 0.02 | 1 | 672 | 0.68 | 0.20 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 100.00 | 1.05 | 1.50 | 1.28 | 1.35 | +0.10 | +8.00% | 0.01 | 44 | 1,244 | 0.70 | 0.15 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 105.00 | 0.60 | 1.55 | 1.08 | 0.95 | +0.45 | +90.00% | 0.01 | 3 | 61 | 0.73 | 0.12 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 0.35 | 1.20 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.77 | 0.09 | 0.01 | -0.03 | 12/12/2025 | 1/27/2026 3:59:51 PM EST |
| 115.00 | 0.15 | 1.10 | 0.63 | 0.45 | -0.05 | -10.00% | 0.01 | 2 | 39 | 0.73 | 0.08 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 1.45 | 0.75 | 0.40 | +0.03 | +8.11% | 0.01 | 1 | 216 | 0.77 | 0.06 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 0.05 | 0.95 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.77 | 0.05 | 0.00 | -0.02 | 12/30/2025 | 1/27/2026 3:59:51 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 28 | 0.78 | 0.04 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 0.05 | 1.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.03 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.10 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 1/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.12 | +66.67% | 0.00 | 2 | 59 | 0.93 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 176 | 0.88 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/27/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/27/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/27/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/27/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/27/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 55 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:51 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 | 0.05 | 0.35 | 0.20 | 0.14 | -0.21 | -60.00% | 0.01 | 1 | 7 | 0.97 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.49 | -0.01 | -2.00% | 0.01 | 1 | 18 | 0.82 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 0.05 | 1.40 | 0.73 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.83 | -0.04 | 0.00 | -0.03 | 1/6/2026 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 0.15 | 1.10 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 5 | 48 | 0.69 | -0.08 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 0.75 | 1.70 | 1.23 | 1.45 | +0.30 | +26.09% | 0.02 | 3 | 164 | 0.70 | -0.13 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 60.00 | 1.60 | 2.90 | 2.25 | 2.77 | +0.52 | +23.12% | 0.04 | 3 | 338 | 0.69 | -0.19 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 4.00 | +0.30 | +8.11% | 0.06 | 8 | 322 | 0.72 | -0.28 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 70.00 | 5.80 | 6.30 | 6.05 | 6.10 | +0.80 | +15.10% | 0.09 | 2 | 419 | 0.69 | -0.39 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 8.00 | 9.20 | 8.60 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.68 | -0.50 | 0.02 | -0.07 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 80.00 | 11.60 | 12.50 | 12.05 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.70 | -0.60 | 0.02 | -0.07 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 85.00 | 15.30 | 17.20 | 16.25 | 17.00 | -1.30 | -7.11% | 0.19 | 1 | 21 | 0.76 | -0.68 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 90.00 | 19.20 | 21.20 | 20.20 | 21.25 | -0.89 | -4.02% | 0.22 | 1 | 11 | 0.76 | -0.75 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 95.00 | 22.90 | 26.30 | 24.60 | 2.27 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | -0.80 | 0.01 | -0.05 | 10/16/2025 | 1/27/2026 3:59:51 PM EST |
| 100.00 | 27.00 | 30.50 | 28.75 | 37.20 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.73 | -0.85 | 0.01 | -0.05 | 11/11/2025 | 1/27/2026 3:59:51 PM EST |
| 105.00 | 32.70 | 35.40 | 34.05 | 41.31 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.05 | -0.88 | 0.01 | -0.04 | 11/14/2025 | 1/27/2026 3:59:51 PM EST |
| 110.00 | 36.40 | 40.20 | 38.30 | 46.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.10 | -0.91 | 0.01 | -0.03 | 12/2/2025 | 1/27/2026 3:59:51 PM EST |
| 115.00 | 41.50 | 45.00 | 43.25 | 51.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.15 | -0.92 | 0.01 | -0.03 | 11/24/2025 | 1/27/2026 3:59:51 PM EST |
| 120.00 | 47.30 | 49.90 | 48.60 | 59.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -0.94 | 0.01 | -0.02 | 12/4/2025 | 1/27/2026 3:59:51 PM EST |
| 125.00 | 52.10 | 54.90 | 53.50 | 56.00 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.25 | -0.95 | 0.00 | -0.02 | 10/30/2025 | 1/27/2026 3:59:51 PM EST |
| 130.00 | 55.90 | 59.80 | 57.85 | 54.99 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.02 | 10/29/2025 | 1/27/2026 3:59:51 PM EST |
| 135.00 | 60.80 | 64.70 | 62.75 | 9.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.01 | 10/27/2025 | 1/27/2026 3:59:51 PM EST |
| 140.00 | 65.10 | 70.00 | 67.55 | 64.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 1/27/2026 3:59:51 PM EST |
| 145.00 | 70.10 | 75.00 | 72.55 | 73.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 1/27/2026 3:59:51 PM EST |
| 150.00 | 75.10 | 80.00 | 77.55 | 16.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 1/27/2026 3:59:51 PM EST |
| 155.00 | 80.10 | 85.00 | 82.55 | 78.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 1/27/2026 3:59:51 PM EST |
| 160.00 | 85.10 | 90.00 | 87.55 | 21.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 1/27/2026 3:59:51 PM EST |
| 165.00 | 90.10 | 95.00 | 92.55 | 20.14 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 1/27/2026 3:59:51 PM EST |
| 170.00 | 95.10 | 100.00 | 97.55 | 23.29 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/27/2026 3:59:51 PM EST |
| 175.00 | 100.10 | 105.00 | 102.55 | 25.41 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 1/27/2026 3:59:51 PM EST |
| 180.00 | 105.10 | 110.00 | 107.55 | % | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 185.00 | 110.10 | 115.00 | 112.55 | % | 0.61 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 190.00 | 115.10 | 120.00 | 117.55 | % | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 195.00 | 120.10 | 125.00 | 122.55 | % | 0.63 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 200.00 | 125.10 | 130.00 | 127.55 | 50.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/27/2026 3:59:51 PM EST |
| 210.00 | 135.10 | 140.00 | 137.55 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 220.00 | 145.10 | 150.00 | 147.55 | % | 0.67 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 230.00 | 155.10 | 160.00 | 157.55 | % | 0.69 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 240.00 | 165.00 | 170.00 | 167.50 | % | 0.70 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST |