Options Chain for STRIDE INC COM (LRN) - $129.26 as of 8/4/2025 3:36:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 38.50 | 42.10 | 40.30 | % | 0.45 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 95.00 | 33.60 | 37.10 | 35.35 | % | 0.37 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 100.00 | 28.80 | 31.70 | 30.25 | % | 0.30 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.05 | 8/4/2025 3:59:49 PM EST | |||
| 105.00 | 24.10 | 27.40 | 25.75 | 26.78 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.21 | 0.94 | 0.01 | -0.10 | 7/25/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 19.60 | 23.30 | 21.45 | 22.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.19 | 0.89 | 0.01 | -0.16 | 7/25/2025 | 8/4/2025 3:59:49 PM EST |
| 115.00 | 15.50 | 18.80 | 17.15 | % | 0.15 | 0 | 0 | 1.09 | 0.82 | 0.01 | -0.21 | 8/4/2025 3:59:49 PM EST | |||
| 120.00 | 13.20 | 14.60 | 13.90 | 13.88 | +0.48 | +3.59% | 0.12 | 1 | 5 | 0.88 | 0.74 | 0.02 | -0.27 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 125.00 | 9.90 | 11.00 | 10.45 | 10.65 | -0.20 | -1.85% | 0.08 | 1 | 91 | 0.85 | 0.64 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 130.00 | 7.30 | 8.40 | 7.85 | 7.90 | -0.10 | -1.25% | 0.06 | 19 | 69 | 0.85 | 0.54 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 135.00 | 5.00 | 6.00 | 5.50 | 6.00 | -0.18 | -2.92% | 0.04 | 27 | 167 | 0.82 | 0.43 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 140.00 | 3.50 | 4.10 | 3.80 | 4.50 | +0.26 | +6.14% | 0.03 | 5 | 653 | 0.82 | 0.33 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 145.00 | 1.60 | 3.30 | 2.45 | 2.25 | -0.60 | -21.06% | 0.02 | 83 | 372 | 0.86 | 0.25 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 150.00 | 1.30 | 2.25 | 1.78 | 1.78 | +0.04 | +2.30% | 0.01 | 8 | 295 | 0.83 | 0.17 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.15 | +15.79% | 0.01 | 3 | 183 | 0.82 | 0.12 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 0.50 | 0.75 | 0.63 | 0.77 | -0.09 | -10.47% | 0.00 | 3 | 87 | 0.80 | 0.08 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 165.00 | 0.20 | 0.80 | 0.50 | 0.47 | +0.03 | +6.82% | 0.00 | 103 | 112 | 0.82 | 0.05 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.85 | 0.03 | 0.00 | -0.06 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.02 | 0.00 | -0.04 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.42 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 8/4/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | -0.01 | 0.00 | -0.02 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | -0.03 | 0.00 | -0.05 | 7/24/2025 | 8/4/2025 3:59:49 PM EST |
| 105.00 | 0.35 | 1.40 | 0.88 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.06 | 0.01 | -0.10 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 110.00 | 0.80 | 1.65 | 1.23 | 1.36 | -0.05 | -3.55% | 0.01 | 2 | 76 | 0.88 | -0.11 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 115.00 | 1.60 | 2.65 | 2.13 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.87 | -0.18 | 0.01 | -0.21 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 120.00 | 2.80 | 4.10 | 3.45 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.86 | -0.26 | 0.02 | -0.27 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 125.00 | 4.50 | 5.60 | 5.05 | 4.95 | -0.45 | -8.34% | 0.04 | 3 | 93 | 0.84 | -0.36 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 130.00 | 6.80 | 8.20 | 7.50 | 7.50 | -1.32 | -14.97% | 0.06 | 5 | 143 | 0.86 | -0.46 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 135.00 | 9.50 | 10.90 | 10.20 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.84 | -0.57 | 0.02 | -0.32 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 140.00 | 12.80 | 14.30 | 13.55 | 13.10 | -1.60 | -10.89% | 0.10 | 4 | 59 | 0.83 | -0.67 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 145.00 | 16.60 | 18.00 | 17.30 | 17.39 | +0.20 | +1.17% | 0.12 | 4 | 10 | 0.83 | -0.75 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 150.00 | 19.40 | 22.30 | 20.85 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.99 | -0.83 | 0.01 | -0.21 | 7/14/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 23.70 | 27.10 | 25.40 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.09 | -0.88 | 0.01 | -0.17 | 7/14/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 28.30 | 31.30 | 29.80 | % | 0.19 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.12 | 8/4/2025 3:59:49 PM EST | |||
| 165.00 | 33.00 | 36.30 | 34.65 | 28.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.09 | 7/2/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 38.10 | 41.20 | 39.65 | % | 0.23 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.06 | 8/4/2025 3:59:49 PM EST | |||
| 175.00 | 42.70 | 46.10 | 44.40 | % | 0.25 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.04 | 8/4/2025 3:59:49 PM EST | |||
| 180.00 | 47.70 | 51.10 | 49.40 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 8/4/2025 3:59:49 PM EST | |||
| 185.00 | 52.50 | 55.80 | 54.15 | % | 0.29 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 190.00 | 57.70 | 60.80 | 59.25 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 195.00 | 62.70 | 65.80 | 64.25 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 200.00 | 67.70 | 71.30 | 69.50 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |