Options Chain for STRIDE INC COM (LRN) - $158.33 as of 6/2/2025 9:05:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.90 | 60.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/2/2025 3:59:47 PM EST | |||
| 105.00 | 52.00 | 55.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 6/2/2025 3:59:47 PM EST | |||
| 110.00 | 47.10 | 51.20 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 6/2/2025 3:59:47 PM EST | |||
| 115.00 | 42.90 | 45.80 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.05 | 6/2/2025 3:59:47 PM EST | |||
| 120.00 | 37.40 | 41.00 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.06 | 6/2/2025 3:59:47 PM EST | |||
| 125.00 | 32.70 | 35.80 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.06 | 6/2/2025 3:59:47 PM EST | |||
| 130.00 | 28.30 | 30.90 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.07 | 6/2/2025 3:59:47 PM EST | |||
| 135.00 | 24.40 | 26.80 | 24.28 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.88 | 0.01 | -0.07 | 5/20/2025 | 6/2/2025 3:59:47 PM EST |
| 140.00 | 20.40 | 22.10 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.08 | 6/2/2025 3:59:47 PM EST | |||
| 145.00 | 17.00 | 18.20 | 15.20 | +3.00 | +24.59% | 1 | 7 | 0.38 | 0.79 | 0.01 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 150.00 | 13.30 | 14.70 | 12.70 | +3.00 | +30.93% | 12 | 36 | 0.37 | 0.71 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 155.00 | 10.20 | 11.00 | 10.24 | +3.14 | +44.23% | 20 | 36 | 0.36 | 0.63 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 160.00 | 7.60 | 8.10 | 7.70 | +3.09 | +67.03% | 31 | 37 | 0.35 | 0.52 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 165.00 | 5.30 | 5.90 | 5.55 | +2.20 | +65.68% | 27 | 41 | 0.34 | 0.42 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 170.00 | 3.50 | 4.00 | 3.80 | +1.00 | +35.72% | 4 | 18 | 0.34 | 0.34 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 175.00 | 2.35 | 2.80 | 2.47 | +0.55 | +28.65% | 2 | 3 | 0.33 | 0.28 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 180.00 | 1.50 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.23 | 0.01 | -0.08 | 5/27/2025 | 6/2/2025 3:59:47 PM EST |
| 185.00 | 0.85 | 1.20 | 0.55 | % | 3 | 0 | 0.33 | 0.19 | 0.01 | -0.07 | 6/2/2025 | 6/2/2025 3:59:47 PM EST | |
| 190.00 | 0.50 | 0.95 | % | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.07 | 6/2/2025 3:59:47 PM EST | |||
| 195.00 | 0.10 | 1.65 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.06 | 6/2/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 6/2/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 6/2/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 6/2/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 6/2/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 6/2/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 6/2/2025 3:59:47 PM EST | |||
| 115.00 | 0.10 | 2.10 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 6/2/2025 3:59:47 PM EST | |||
| 120.00 | 0.20 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.06 | 0.00 | -0.06 | 5/29/2025 | 6/2/2025 3:59:47 PM EST |
| 125.00 | 0.40 | 0.90 | 1.29 | -0.21 | -14.00% | 1 | 12 | 0.46 | -0.07 | 0.01 | -0.06 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 130.00 | 0.80 | 1.20 | 1.11 | -0.82 | -42.49% | 5 | 7 | 0.44 | -0.09 | 0.01 | -0.07 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 135.00 | 1.35 | 1.70 | 2.55 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.12 | 0.01 | -0.07 | 5/30/2025 | 6/2/2025 3:59:47 PM EST |
| 140.00 | 2.10 | 2.40 | 2.33 | -1.27 | -35.28% | 11 | 146 | 0.42 | -0.16 | 0.01 | -0.08 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 145.00 | 3.10 | 3.40 | 3.42 | -2.08 | -37.82% | 19 | 58 | 0.41 | -0.21 | 0.01 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 150.00 | 4.50 | 4.80 | 4.84 | -2.43 | -33.43% | 3 | 15 | 0.40 | -0.29 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 155.00 | 6.30 | 6.60 | 7.21 | -2.29 | -24.11% | 40 | 14 | 0.39 | -0.37 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 3:59:47 PM EST |
| 160.00 | 8.50 | 8.90 | 12.52 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.48 | 0.02 | -0.09 | 5/30/2025 | 6/2/2025 3:59:47 PM EST |
| 165.00 | 11.30 | 12.40 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.58 | 0.02 | -0.09 | 5/21/2025 | 6/2/2025 3:59:47 PM EST |
| 170.00 | 14.40 | 15.90 | 17.70 | % | 1 | 0 | 0.39 | -0.66 | 0.02 | -0.08 | 6/2/2025 | 6/2/2025 3:59:47 PM EST | |
| 175.00 | 17.90 | 20.50 | % | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.08 | 6/2/2025 3:59:47 PM EST | |||
| 180.00 | 21.40 | 24.30 | % | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.08 | 6/2/2025 3:59:47 PM EST | |||
| 185.00 | 26.00 | 28.30 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.07 | 6/2/2025 3:59:47 PM EST | |||
| 190.00 | 30.60 | 33.90 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.07 | 6/2/2025 3:59:47 PM EST | |||
| 195.00 | 35.30 | 38.20 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.06 | 6/2/2025 3:59:47 PM EST | |||
| 200.00 | 39.60 | 43.80 | 46.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.04 | 5/23/2025 | 6/2/2025 3:59:47 PM EST |
| 210.00 | 49.60 | 53.90 | 56.05 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 5/23/2025 | 6/2/2025 3:59:47 PM EST |
| 220.00 | 59.60 | 63.80 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 6/2/2025 3:59:47 PM EST |