Options Chain for STRIDE INC COM (LRN) - $160.72 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 124.30 | 127.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 119.30 | 122.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 114.40 | 117.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 109.40 | 112.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 104.40 | 107.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 99.50 | 103.00 | 74.00 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 94.50 | 98.00 | 31.51 | 0.00 | 0.00% | 0 | 191 | 1.82 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 89.60 | 93.00 | 87.51 | 0.00 | 0.00% | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 84.60 | 88.10 | 38.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 79.60 | 83.10 | 46.10 | 0.00 | 0.00% | 0 | 150 | 1.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 74.60 | 78.10 | 42.55 | 0.00 | 0.00% | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 69.70 | 73.20 | 34.25 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 64.70 | 68.20 | 42.65 | 0.00 | 0.00% | 0 | 8 | 1.16 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 59.70 | 63.30 | 25.30 | 0.00 | 0.00% | 0 | 33 | 1.07 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 54.90 | 58.30 | 34.42 | 0.00 | 0.00% | 0 | 17 | 0.98 | 1.00 | 0.00 | -0.02 | 2/24/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 50.10 | 52.80 | 52.10 | +10.20 | +24.35% | 2 | 39 | 0.85 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 46.10 | 47.80 | 45.80 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 41.10 | 43.80 | 25.88 | 0.00 | 0.00% | 0 | 57 | 0.58 | 0.96 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 36.00 | 38.40 | 37.10 | +4.00 | +12.09% | 10 | 196 | 0.66 | 0.95 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 31.40 | 33.60 | 23.05 | 0.00 | 0.00% | 0 | 188 | 0.48 | 0.92 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 27.00 | 28.80 | 28.76 | +3.26 | +12.79% | 1 | 120 | 0.46 | 0.88 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 22.50 | 24.30 | 21.20 | 0.00 | 0.00% | 0 | 155 | 0.43 | 0.84 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 19.30 | 20.50 | 20.08 | +2.14 | +11.93% | 76 | 228 | 0.45 | 0.78 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 15.50 | 16.60 | 16.24 | +1.97 | +13.81% | 92 | 466 | 0.42 | 0.71 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 12.30 | 13.30 | 13.40 | +1.50 | +12.61% | 11 | 517 | 0.42 | 0.64 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 9.60 | 10.50 | 10.00 | +0.80 | +8.70% | 27 | 124 | 0.41 | 0.55 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 7.20 | 7.90 | 7.80 | +2.00 | +34.49% | 63 | 135 | 0.40 | 0.47 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 4.30 | 5.90 | 5.52 | +0.60 | +12.20% | 82 | 316 | 0.40 | 0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 3.70 | 4.20 | 3.59 | +0.59 | +19.67% | 1 | 39 | 0.38 | 0.30 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 2.55 | 2.95 | 2.40 | +0.23 | +10.60% | 10 | 50 | 0.38 | 0.23 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 1.55 | 2.10 | 1.90 | +0.70 | +58.34% | 2 | 60 | 0.37 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 0.90 | 1.45 | 1.30 | +0.40 | +44.45% | 2 | 5 | 0.37 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 0.55 | 1.05 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.08 | 0.01 | -0.04 | 2/7/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.05 | 0.01 | -0.03 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 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 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.60 | 1.11 | 0.00 | 0.00% | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.85 | 2.37 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 16.50 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.35 | 0.44 | -1.45 | -76.72% | 1 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 212 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.47 | -1.64 | -77.73% | 1 | 42 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 226 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.77 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 696 | 0.70 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.15 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 470 | 0.53 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 98 | 0.47 | -0.04 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.55 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 152 | 0.48 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.80 | 1.20 | 0.93 | -0.10 | -9.71% | 6 | 124 | 0.45 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 1.35 | 1.70 | 1.35 | -0.31 | -18.68% | 6 | 113 | 0.45 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 2.10 | 2.60 | 2.20 | -0.05 | -2.23% | 11 | 182 | 0.44 | -0.16 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 3.00 | 3.50 | 2.95 | -0.49 | -14.25% | 4 | 39 | 0.43 | -0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 4.30 | 5.00 | 4.20 | -1.00 | -19.24% | 9 | 67 | 0.42 | -0.29 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 5.90 | 6.90 | 5.80 | -1.04 | -15.21% | 6 | 33 | 0.41 | -0.36 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 7.00 | 8.90 | 7.80 | -1.41 | -15.31% | 14 | 26 | 0.41 | -0.45 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 9.60 | 11.50 | 10.30 | -2.10 | -16.94% | 5 | 6 | 0.40 | -0.53 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 12.90 | 14.50 | 29.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.62 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 15.40 | 17.90 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.09 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 19.20 | 21.70 | % | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 23.60 | 27.00 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 28.00 | 31.70 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 32.70 | 35.50 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 37.50 | 41.50 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 47.50 | 51.00 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST |