Options Chain for COURSERA INC COM (COUR) - $8.51 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.20 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.00 | 6.40 | 6.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 3.00 | 4.70 | 6.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 4.50 | 4.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 3.50 | 3.80 | % | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 2.60 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.96 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 1.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.86 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.95 | 1.10 | 1.06 | +0.11 | +11.58% | 9 | 4,533 | 0.55 | 0.69 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | +0.08 | +19.05% | 6 | 409 | 0.53 | 0.45 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 426 | 0.53 | 0.23 | 0.21 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 539 | 0.54 | 0.11 | 0.13 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.05 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | -0.04 | 0.04 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.11 | -0.13 | -54.17% | 12 | 42 | 0.61 | -0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.30 | 0.40 | 0.34 | -0.04 | -10.53% | 3 | 154 | 0.53 | -0.31 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 58 | 0.55 | -0.55 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 1.45 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.77 | 0.21 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 2.10 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.89 | 0.13 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 3.30 | 3.60 | % | 0 | 0 | 0.82 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 5.20 | 5.60 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 6.20 | 6.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |