Options Chain for COURSERA INC COM (COUR) - $12.51 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.30 | 12.70 | 11.50 | % | 11.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 9.70 | 11.20 | 10.45 | % | 5.22 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 8.90 | 9.40 | 9.15 | % | 3.05 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 8.10 | 8.50 | 8.30 | % | 2.08 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 6.90 | 7.50 | 7.20 | % | 1.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 5.90 | 6.40 | 6.15 | % | 1.03 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 5.00 | 6.40 | 5.70 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 4.10 | 4.40 | 4.25 | 4.16 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.79 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 3.20 | 3.40 | 3.30 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.72 | 0.96 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 2.35 | 2.45 | 2.40 | 2.18 | -0.22 | -9.17% | 0.24 | 21 | 177 | 0.44 | 0.89 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 1.50 | 1.65 | 1.58 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.43 | 0.76 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.90 | 0.95 | 0.93 | 0.90 | -0.15 | -14.29% | 0.08 | 104 | 148 | 0.41 | 0.56 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.19 | -29.24% | 0.04 | 139 | 337 | 0.42 | 0.37 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.12 | -34.29% | 0.02 | 53 | 89 | 0.45 | 0.23 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 503 | 0.48 | 0.14 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.08 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 1 | 0.61 | 0.04 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.14 | 0.01 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.93 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.60 | -0.04 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 8 | 113 | 0.46 | -0.11 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 6 | 61 | 0.42 | -0.24 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.10 | +18.19% | 0.05 | 77 | 419 | 0.41 | -0.44 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 1.20 | 1.25 | 1.23 | 1.24 | +0.06 | +5.09% | 0.09 | 50 | 47 | 0.44 | -0.63 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 1.95 | 2.05 | 2.00 | 2.17 | +0.43 | +24.72% | 0.14 | 2 | 18 | 0.44 | -0.77 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 2.85 | 2.95 | 2.90 | 2.80 | -0.07 | -2.44% | 0.19 | 3 | 9 | 0.48 | -0.86 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 3.70 | 4.10 | 3.90 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.07 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 17.00 | 4.70 | 4.90 | 4.80 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 5.70 | 5.90 | 5.80 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 19.00 | 6.70 | 6.90 | 6.80 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 7.60 | 8.00 | 7.80 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 21.00 | 8.70 | 9.00 | 8.85 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 22.00 | 9.70 | 9.90 | 9.80 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 10.70 | 10.90 | 10.80 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 11.60 | 11.90 | 11.75 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |