Options Chain for STRIDE INC COM (LRN) - $137.66 as of 2/4/2025 2:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 100.00 | 103.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 40.00 | 95.00 | 99.10 | 52.38 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 90.10 | 94.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 85.10 | 89.20 | 49.14 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:09 PM EST |
| 55.00 | 80.20 | 84.10 | 39.53 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 75.20 | 79.20 | 70.95 | 0.00 | 0.00% | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 70.30 | 74.20 | 42.20 | 0.00 | 0.00% | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 65.30 | 69.30 | 36.21 | 0.00 | 0.00% | 0 | 31 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 60.40 | 64.30 | 30.00 | 0.00 | 0.00% | 0 | 116 | 1.37 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:09 PM EST |
| 80.00 | 56.60 | 58.20 | 54.35 | 0.00 | 0.00% | 0 | 376 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 51.20 | 53.80 | 49.19 | 0.00 | 0.00% | 0 | 93 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 45.60 | 48.60 | 45.88 | 0.00 | 0.00% | 0 | 119 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 40.60 | 44.30 | 28.13 | 0.00 | 0.00% | 0 | 24 | 0.88 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 36.30 | 38.60 | 38.08 | 0.00 | 0.00% | 0 | 155 | 0.75 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 30.70 | 33.10 | 29.40 | 0.00 | 0.00% | 0 | 141 | 0.71 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 27.60 | 28.70 | 28.70 | +3.20 | +12.55% | 2 | 222 | 0.56 | 0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 22.70 | 23.80 | 23.37 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.93 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 17.80 | 19.10 | 21.30 | +1.90 | +9.80% | 1 | 236 | 0.34 | 0.87 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 13.00 | 15.00 | 17.03 | +1.41 | +9.03% | 1 | 140 | 0.31 | 0.80 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 10.80 | 11.20 | 11.10 | -0.70 | -5.94% | 13 | 54 | 0.35 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 7.70 | 8.20 | 8.02 | -0.73 | -8.35% | 17 | 128 | 0.35 | 0.59 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 5.10 | 5.70 | 5.40 | -0.45 | -7.70% | 79 | 43 | 0.34 | 0.47 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 2.30 | 3.80 | 3.88 | -0.02 | -0.52% | 39 | 212 | 0.34 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 1.95 | 2.40 | 2.45 | +0.09 | +3.82% | 14 | 46 | 0.33 | 0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 1.10 | 1.45 | 1.71 | +0.21 | +14.00% | 6 | 86 | 0.32 | 0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 0.55 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 0.30 | 0.60 | 0.65 | +0.25 | +62.50% | 2 | 3 | 0.33 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 133 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 539 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 278 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 383 | 1.38 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 688 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 193 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 0.05 | 0.20 | 0.05 | -0.45 | -90.00% | 1 | 124 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 613 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.35 | 0.20 | -0.60 | -75.00% | 5 | 351 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.40 | 0.39 | +0.24 | +160.00% | 3 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.45 | 0.29 | +0.02 | +7.41% | 6 | 110 | 0.62 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 0.20 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 238 | 0.54 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.53 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 0.25 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 137 | 0.42 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 35 | 0.38 | -0.07 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 1.15 | 1.35 | 1.18 | -0.04 | -3.28% | 2 | 173 | 0.37 | -0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 2.05 | 3.00 | 1.85 | -0.24 | -11.49% | 4 | 24 | 0.39 | -0.20 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 3.30 | 3.60 | 3.40 | -0.10 | -2.86% | 55 | 81 | 0.35 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 5.20 | 5.50 | 5.50 | +0.35 | +6.80% | 13 | 61 | 0.34 | -0.41 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 6.80 | 8.00 | 7.40 | +0.10 | +1.37% | 49 | 35 | 0.31 | -0.53 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 10.60 | 11.20 | 9.40 | -1.60 | -14.55% | 10 | 4 | 0.33 | -0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 14.20 | 15.80 | % | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.06 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 17.80 | 20.10 | 34.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.84 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 21.70 | 24.50 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 165.00 | 26.90 | 29.90 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:09 PM EST |