Options Chain for STRIDE INC COM (LRN) - $135.86 as of 4/17/2025 9:14:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.10 | 73.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 64.20 | 68.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 59.50 | 63.30 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 54.50 | 58.40 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 49.50 | 53.70 | % | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 90.00 | 44.90 | 48.70 | % | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 95.00 | 40.00 | 43.30 | % | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.07 | 4/17/2025 3:59:57 PM EST | |||
| 100.00 | 35.40 | 39.00 | % | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.09 | 4/17/2025 3:59:57 PM EST | |||
| 105.00 | 31.30 | 34.50 | 34.37 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.89 | 0.01 | -0.10 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 27.30 | 29.60 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.85 | 0.01 | -0.12 | 4/1/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 23.60 | 25.50 | 25.87 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.81 | 0.01 | -0.14 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 20.00 | 21.20 | 20.10 | +1.89 | +10.38% | 1 | 3 | 0.75 | 0.76 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 16.60 | 17.70 | 16.74 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.70 | 0.01 | -0.17 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 130.00 | 13.60 | 15.00 | 14.80 | 0.00 | 0.00% | 0 | 90 | 0.74 | 0.63 | 0.01 | -0.18 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 135.00 | 10.90 | 11.80 | 10.84 | -0.51 | -4.50% | 5 | 27 | 0.71 | 0.55 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 140.00 | 8.30 | 9.50 | 8.50 | -0.82 | -8.80% | 9 | 60 | 0.69 | 0.48 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 145.00 | 6.40 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 72 | 0.68 | 0.40 | 0.02 | -0.17 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 150.00 | 4.70 | 5.40 | 5.00 | -0.46 | -8.43% | 8 | 109 | 0.66 | 0.33 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 155.00 | 3.30 | 4.10 | 3.90 | -0.30 | -7.15% | 2 | 15 | 0.65 | 0.26 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 160.00 | 2.35 | 2.80 | 2.59 | +0.03 | +1.18% | 5 | 9 | 0.63 | 0.20 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 165.00 | 1.65 | 2.30 | 2.00 | -0.35 | -14.90% | 25 | 2 | 0.64 | 0.16 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 170.00 | 1.00 | 1.50 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.12 | 0.01 | -0.08 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 175.00 | 0.75 | 1.05 | 0.88 | -0.07 | -7.37% | 10 | 1 | 0.62 | 0.09 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 0.05 | 2.35 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 90.00 | 0.05 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.04 | 0.00 | -0.05 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 95.00 | 0.30 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.06 | 0.00 | -0.07 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 100.00 | 0.75 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.08 | 0.00 | -0.09 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 0.85 | 1.85 | 1.50 | -0.07 | -4.46% | 1 | 2,146 | 0.75 | -0.11 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 1.80 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 78 | 0.76 | -0.15 | 0.01 | -0.12 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 2.80 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 73 | 0.74 | -0.19 | 0.01 | -0.14 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 3.90 | 4.50 | 3.60 | -0.85 | -19.11% | 2 | 72 | 0.72 | -0.24 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 5.60 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 102 | 0.73 | -0.30 | 0.01 | -0.17 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 130.00 | 7.50 | 8.10 | 7.88 | +0.71 | +9.91% | 7 | 61 | 0.71 | -0.37 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 135.00 | 9.70 | 10.40 | 9.70 | -0.90 | -8.50% | 7 | 19 | 0.70 | -0.45 | 0.02 | -0.18 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 140.00 | 11.80 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.52 | 0.02 | -0.18 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 145.00 | 15.00 | 16.00 | 16.49 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.60 | 0.02 | -0.17 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 150.00 | 18.40 | 19.40 | % | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.16 | 4/17/2025 3:59:57 PM EST | |||
| 155.00 | 21.60 | 23.20 | % | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.14 | 4/17/2025 3:59:57 PM EST | |||
| 160.00 | 25.60 | 27.40 | % | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.12 | 4/17/2025 3:59:57 PM EST | |||
| 165.00 | 30.00 | 31.40 | % | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.10 | 4/17/2025 3:59:57 PM EST | |||
| 170.00 | 33.60 | 36.50 | % | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 175.00 | 38.20 | 41.60 | % | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.07 | 4/17/2025 3:59:57 PM EST |