Options Chain for GRAND CANYON ED INC COM (LOPE) - $151.00 as of 7/31/2026 9:29:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 49.10 | 52.40 | 50.75 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 44.20 | 47.70 | 45.95 | % | 0.46 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 39.30 | 42.80 | 41.05 | 41.20 | % | 0.39 | 2 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 110.00 | 34.30 | 37.10 | 35.70 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 29.80 | 32.50 | 31.15 | % | 0.27 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 120.00 | 24.90 | 28.60 | 26.75 | % | 0.22 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 125.00 | 21.80 | 23.10 | 22.45 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 130.00 | 17.60 | 18.80 | 18.20 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 135.00 | 13.80 | 14.90 | 14.35 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.02 | -0.08 | 7/31/2026 3:59:52 PM EST | |||
| 140.00 | 10.50 | 11.30 | 10.90 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | 0.66 | 0.02 | -0.09 | 7/15/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 7.60 | 8.30 | 7.95 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 150.00 | 5.20 | 5.90 | 5.55 | 5.60 | -4.90 | -46.67% | 0.04 | 1 | 3 | 0.34 | 0.44 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 3.40 | 4.00 | 3.70 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.34 | 0.02 | -0.07 | 7/23/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 2.20 | 2.65 | 2.43 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.24 | 0.02 | -0.06 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 165.00 | 1.30 | 1.70 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.17 | 0.01 | -0.05 | 6/23/2026 | 7/31/2026 3:59:52 PM EST |
| 170.00 | 0.70 | 1.10 | 0.90 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.32 | 0.11 | 0.01 | -0.04 | 7/1/2026 | 7/31/2026 3:59:52 PM EST |
| 175.00 | 0.35 | 0.70 | 0.53 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | 0.07 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 180.00 | 0.15 | 0.45 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | 0.04 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 7/31/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 7/31/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 0.46 | 0.01 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/31/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/31/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 0.30 | 0.60 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.41 | -0.05 | 0.00 | -0.04 | 6/15/2026 | 7/31/2026 3:59:52 PM EST |
| 120.00 | 0.60 | 0.95 | 0.78 | % | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 125.00 | 1.05 | 1.45 | 1.25 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.12 | 0.01 | -0.06 | 6/15/2026 | 7/31/2026 3:59:52 PM EST |
| 130.00 | 1.80 | 2.25 | 2.03 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.37 | -0.18 | 0.01 | -0.07 | 7/16/2026 | 7/31/2026 3:59:52 PM EST |
| 135.00 | 2.90 | 3.40 | 3.15 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.36 | -0.25 | 0.02 | -0.08 | 7/14/2026 | 7/31/2026 3:59:52 PM EST |
| 140.00 | 4.40 | 5.00 | 4.70 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.35 | -0.34 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 6.40 | 7.10 | 6.75 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.34 | -0.45 | 0.02 | -0.09 | 7/17/2026 | 7/31/2026 3:59:52 PM EST |
| 150.00 | 9.00 | 9.70 | 9.35 | 9.40 | +1.37 | +17.07% | 0.06 | 1 | 174 | 0.33 | -0.56 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 12.10 | 13.00 | 12.55 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.33 | -0.66 | 0.02 | -0.07 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 15.70 | 16.80 | 16.25 | 9.95 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.31 | -0.76 | 0.02 | -0.06 | 5/18/2026 | 7/31/2026 3:59:52 PM EST |
| 165.00 | 19.90 | 21.10 | 20.50 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.37 | -0.83 | 0.01 | -0.05 | 7/27/2026 | 7/31/2026 3:59:52 PM EST |
| 170.00 | 23.30 | 26.40 | 24.85 | 26.90 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.44 | -0.89 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 3:59:52 PM EST |
| 175.00 | 28.10 | 31.60 | 29.85 | % | 0.17 | 0 | 2 | 0.51 | -0.93 | 0.01 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 33.00 | 36.50 | 34.75 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 38.00 | 41.50 | 39.75 | % | 0.21 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 43.00 | 46.50 | 44.75 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 48.00 | 51.50 | 49.75 | 52.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:52 PM EST |
| 200.00 | 53.00 | 56.50 | 54.75 | 42.61 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 210.00 | 63.00 | 66.50 | 64.75 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 220.00 | 73.00 | 76.20 | 74.60 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 230.00 | 83.00 | 86.50 | 84.75 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 240.00 | 93.00 | 96.50 | 94.75 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 250.00 | 103.00 | 106.50 | 104.75 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 260.00 | 113.00 | 116.50 | 114.75 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |