Options Chain for STRIDE INC COM (LRN) - $144.88 as of 6/19/2025 7:55:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 107.70 | 111.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 40.00 | 102.70 | 106.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 97.80 | 101.70 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 92.80 | 96.70 | % | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 55.00 | 87.80 | 91.70 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 60.00 | 82.80 | 86.70 | 74.00 | 0.00 | 0.00% | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 77.70 | 81.70 | 31.51 | 0.00 | 0.00% | 0 | 191 | 7.51 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 72.80 | 76.70 | 87.51 | 0.00 | 0.00% | 0 | 22 | 6.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 67.80 | 71.70 | 38.10 | 0.00 | 0.00% | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 62.70 | 66.70 | 57.50 | 0.00 | 0.00% | 0 | 150 | 5.81 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 85.00 | 57.80 | 61.70 | 62.78 | 0.00 | 0.00% | 0 | 8 | 4.90 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 52.80 | 56.70 | 34.25 | 0.00 | 0.00% | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 47.80 | 51.80 | 42.65 | 0.00 | 0.00% | 0 | 8 | 4.18 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 42.80 | 46.70 | 43.20 | 0.00 | 0.00% | 0 | 34 | 3.63 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 37.80 | 41.70 | 46.76 | 0.00 | 0.00% | 0 | 16 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 32.80 | 36.70 | 40.33 | 0.00 | 0.00% | 0 | 39 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 27.80 | 31.80 | 30.00 | 0.00 | 0.00% | 0 | 28 | 2.83 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 22.70 | 26.80 | 26.40 | 0.00 | 0.00% | 0 | 52 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 18.20 | 21.80 | 19.40 | 0.00 | 0.00% | 0 | 190 | 2.07 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 13.20 | 16.60 | 14.60 | +2.24 | +18.13% | 3 | 196 | 1.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 8.30 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 110 | 1.15 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 3.10 | 6.80 | 6.49 | +1.59 | +32.45% | 10 | 202 | 0.66 | 0.89 | 0.04 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 1.00 | 3.30 | 1.25 | -0.75 | -37.50% | 5 | 270 | 0.36 | 0.48 | 0.11 | -0.40 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 0.10 | 0.35 | 0.21 | -0.14 | -40.00% | 1 | 838 | 0.36 | 0.05 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.05 | -0.12 | -70.59% | 6 | 604 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.00 | 0.70 | 0.05 | -0.10 | -66.67% | 9 | 331 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 303 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 0.00 | 1.70 | 0.33 | 0.00 | 0.00% | 0 | 331 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 0.00 | 1.70 | 0.01 | 0.00 | 0.00% | 0 | 122 | 2.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 70 | 2.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 0.00 | 1.70 | 0.37 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 0.00 | 1.70 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 40.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 1.11 | 0.00 | 0.00% | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 0.00 | 1.70 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 0.00 | 1.70 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 0.00 | 1.70 | 16.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 0.00 | 1.70 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 85.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 11 | 5.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 212 | 2.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 0.00 | 1.70 | 0.02 | 0.00 | 0.00% | 0 | 41 | 4.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 226 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 112 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.00 | 1.70 | 0.08 | 0.00 | 0.00% | 0 | 694 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 472 | 2.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 165 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 186 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.05 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 230 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.00 | 0.70 | 0.15 | -0.05 | -25.00% | 6 | 293 | 0.93 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.20 | 0.85 | 0.45 | -0.20 | -30.77% | 8 | 390 | 0.41 | -0.11 | 0.04 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 1.20 | 2.95 | 1.40 | -0.57 | -28.94% | 13 | 256 | 0.35 | -0.52 | 0.11 | -0.40 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 3.80 | 7.40 | 4.90 | -2.02 | -29.20% | 7 | 153 | 0.81 | -0.95 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 8.90 | 12.30 | 11.57 | 0.00 | 0.00% | 0 | 151 | 1.06 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 13.40 | 17.10 | 16.44 | 0.00 | 0.00% | 0 | 23 | 1.64 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 18.30 | 22.10 | 20.40 | 0.00 | 0.00% | 0 | 6 | 1.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 23.40 | 27.10 | 28.61 | 0.00 | 0.00% | 0 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 28.30 | 32.40 | 33.61 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 33.30 | 37.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 185.00 | 38.30 | 42.30 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 43.30 | 47.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 48.30 | 52.30 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 200.00 | 53.30 | 57.30 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 210.00 | 63.30 | 67.30 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |