Options Chain for STRIDE INC COM (LRN) - $138.54 as of 9/18/2025 9:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.40 | 84.70 | 83.05 | % | 1.51 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 60.00 | 76.40 | 79.70 | 78.05 | 65.17 | 0.00 | 0.00% | 1.30 | 0 | 20 | 8.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 3:59:51 PM EST |
| 65.00 | 71.90 | 74.70 | 73.30 | % | 1.13 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 70.00 | 66.70 | 69.70 | 68.20 | % | 0.97 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 75.00 | 61.40 | 64.70 | 63.05 | % | 0.84 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 80.00 | 57.00 | 59.60 | 58.30 | 73.07 | 0.00 | 0.00% | 0.73 | 0 | 4 | 5.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:51 PM EST |
| 85.00 | 51.40 | 54.80 | 53.10 | 71.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 90.00 | 46.50 | 49.80 | 48.15 | % | 0.54 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 95.00 | 41.90 | 44.80 | 43.35 | % | 0.46 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 100.00 | 36.50 | 39.80 | 38.15 | 69.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:51 PM EST |
| 105.00 | 32.10 | 34.90 | 33.50 | 32.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 110.00 | 27.10 | 29.90 | 28.50 | 27.10 | 0.00 | 0.00% | 0.26 | 0 | 24 | 3.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 115.00 | 22.10 | 24.90 | 23.50 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 120.00 | 16.60 | 20.00 | 18.30 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/17/2025 3:59:51 PM EST |
| 125.00 | 12.20 | 15.00 | 13.60 | 34.68 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.78 | 0.99 | 0.00 | -0.03 | 9/3/2025 | 9/17/2025 3:59:51 PM EST |
| 130.00 | 6.70 | 9.30 | 8.00 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.45 | 0.93 | 0.02 | -0.25 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 135.00 | 2.80 | 5.30 | 4.05 | 5.01 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.55 | 0.76 | 0.05 | -0.60 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 140.00 | 0.50 | 1.05 | 0.78 | 0.80 | -0.98 | -55.06% | 0.01 | 13 | 111 | 0.47 | 0.46 | 0.07 | -0.62 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.57 | 0.16 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.53 | 0.03 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.23 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/17/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/17/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 433 | 4.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/17/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.63 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 504 | 2.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.70 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.82 | -0.07 | 0.02 | -0.25 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 135.00 | 0.30 | 1.10 | 0.70 | 0.85 | +0.13 | +18.06% | 0.01 | 3 | 366 | 0.69 | -0.24 | 0.05 | -0.60 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 140.00 | 2.60 | 3.60 | 3.10 | 2.35 | -0.94 | -28.58% | 0.02 | 1 | 173 | 0.62 | -0.54 | 0.07 | -0.62 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 145.00 | 5.80 | 8.00 | 6.90 | 5.83 | +0.70 | +13.65% | 0.05 | 50 | 251 | 0.85 | -0.84 | 0.04 | -0.33 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 150.00 | 11.60 | 12.90 | 12.25 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.83 | -0.97 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 155.00 | 16.00 | 18.20 | 17.10 | 15.90 | -0.03 | -0.19% | 0.11 | 1 | 25 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:51 PM EST |
| 160.00 | 20.10 | 23.20 | 21.65 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 165.00 | 25.10 | 28.40 | 26.75 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 170.00 | 30.60 | 33.00 | 31.80 | 32.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 175.00 | 35.10 | 38.20 | 36.65 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:51 PM EST |
| 180.00 | 40.10 | 43.40 | 41.75 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 185.00 | 45.10 | 48.20 | 46.65 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 190.00 | 50.30 | 53.00 | 51.65 | 34.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/17/2025 3:59:51 PM EST |
| 195.00 | 55.20 | 58.20 | 56.70 | 40.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 3:59:51 PM EST |
| 200.00 | 60.20 | 63.60 | 61.90 | % | 0.31 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 210.00 | 70.30 | 73.00 | 71.65 | % | 0.34 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 220.00 | 80.30 | 83.00 | 81.65 | % | 0.37 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 230.00 | 90.30 | 93.50 | 91.90 | % | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |