Options Chain for STRIDE INC COM (LRN) - $128.42 as of 7/29/2025 2:19:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.90 | 76.40 | 74.65 | % | 1.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 60.00 | 67.90 | 71.50 | 69.70 | 65.17 | 0.00 | 0.00% | 1.16 | 0 | 20 | 1.48 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 63.00 | 66.60 | 64.80 | % | 1.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 70.00 | 58.60 | 61.30 | 59.95 | % | 0.86 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 75.00 | 53.80 | 55.90 | 54.85 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 80.00 | 49.10 | 51.60 | 50.35 | 73.07 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 44.10 | 46.20 | 45.15 | 52.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 39.00 | 41.40 | 40.20 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 7/29/2025 2:59:07 PM EST | |||
| 95.00 | 34.60 | 36.50 | 35.55 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 7/29/2025 2:59:07 PM EST | |||
| 100.00 | 29.80 | 32.10 | 30.95 | 34.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.66 | 0.93 | 0.01 | -0.05 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 25.50 | 27.10 | 26.30 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.48 | 0.89 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 22.10 | 22.90 | 22.50 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.52 | 0.83 | 0.01 | -0.07 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 18.30 | 19.80 | 19.05 | % | 0.17 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.09 | 7/29/2025 2:59:07 PM EST | |||
| 120.00 | 15.00 | 15.70 | 15.35 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.51 | 0.70 | 0.01 | -0.09 | 5/19/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 12.00 | 12.70 | 12.35 | 24.70 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.50 | 0.62 | 0.02 | -0.10 | 6/9/2025 | 7/29/2025 2:59:07 PM EST |
| 130.00 | 9.60 | 10.00 | 9.80 | 9.83 | +0.88 | +9.84% | 0.08 | 1 | 12 | 0.50 | 0.54 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 135.00 | 7.50 | 8.00 | 7.75 | 8.00 | -0.50 | -5.89% | 0.06 | 1 | 48 | 0.50 | 0.46 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 140.00 | 5.70 | 6.20 | 5.95 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.50 | 0.38 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 145.00 | 4.30 | 4.70 | 4.50 | 4.90 | +0.08 | +1.66% | 0.03 | 2 | 53 | 0.50 | 0.31 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.10 | +3.13% | 0.02 | 10 | 255 | 0.49 | 0.25 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 155.00 | 2.25 | 2.60 | 2.43 | 2.47 | +0.37 | +17.62% | 0.02 | 11 | 145 | 0.50 | 0.20 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 160.00 | 1.70 | 1.90 | 1.80 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.49 | 0.15 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 165.00 | 1.10 | 1.50 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.50 | 0.12 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 170.00 | 0.80 | 1.05 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.49 | 0.09 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 175.00 | 0.50 | 0.75 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | 0.06 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 2:59:07 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | 0.05 | 0.00 | -0.02 | 7/8/2025 | 7/29/2025 2:59:07 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.03 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 2:59:07 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.03 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:59:07 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 2:59:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.67 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 2:59:07 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:07 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 2:59:07 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.62 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.02 | 0.00 | -0.03 | 5/15/2025 | 7/29/2025 2:59:07 PM EST |
| 95.00 | 0.30 | 1.00 | 0.65 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.04 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 2:59:07 PM EST |
| 100.00 | 0.75 | 1.40 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 1.45 | 1.75 | 1.60 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.53 | -0.11 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 2.35 | 2.65 | 2.50 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.52 | -0.17 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 3.50 | 4.10 | 3.80 | 3.78 | -0.22 | -5.50% | 0.03 | 1 | 33 | 0.52 | -0.23 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 120.00 | 5.10 | 5.60 | 5.35 | 5.38 | -0.52 | -8.82% | 0.04 | 1 | 53 | 0.51 | -0.30 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 7.20 | 7.60 | 7.40 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.50 | -0.38 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 130.00 | 9.60 | 10.00 | 9.80 | 9.29 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.51 | -0.46 | 0.02 | -0.10 | 7/22/2025 | 7/29/2025 2:59:07 PM EST |
| 135.00 | 12.60 | 13.00 | 12.80 | 12.57 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.51 | -0.54 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 140.00 | 15.80 | 16.20 | 16.00 | 14.53 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.50 | -0.62 | 0.02 | -0.09 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 145.00 | 19.20 | 19.80 | 19.50 | 19.97 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.50 | -0.69 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 150.00 | 23.10 | 24.00 | 23.55 | 18.58 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.50 | -0.75 | 0.01 | -0.08 | 7/3/2025 | 7/29/2025 2:59:07 PM EST |
| 155.00 | 27.50 | 28.00 | 27.75 | 19.40 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.50 | -0.80 | 0.01 | -0.07 | 6/26/2025 | 7/29/2025 2:59:07 PM EST |
| 160.00 | 31.30 | 32.40 | 31.85 | 21.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.51 | -0.85 | 0.01 | -0.06 | 6/24/2025 | 7/29/2025 2:59:07 PM EST |
| 165.00 | 36.30 | 37.40 | 36.85 | 34.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.56 | -0.88 | 0.01 | -0.05 | 2/11/2025 | 7/29/2025 2:59:07 PM EST |
| 170.00 | 40.10 | 42.00 | 41.05 | 24.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | -0.91 | 0.01 | -0.04 | 5/13/2025 | 7/29/2025 2:59:07 PM EST |
| 175.00 | 45.20 | 46.60 | 45.90 | % | 0.26 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 7/29/2025 2:59:07 PM EST | |||
| 180.00 | 49.70 | 52.10 | 50.90 | % | 0.28 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.02 | 7/29/2025 2:59:07 PM EST | |||
| 185.00 | 54.40 | 56.50 | 55.45 | % | 0.30 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:59:07 PM EST | |||
| 190.00 | 58.90 | 62.40 | 60.65 | 34.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 5/5/2025 | 7/29/2025 2:59:07 PM EST |
| 195.00 | 63.90 | 67.60 | 65.75 | 40.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 5/6/2025 | 7/29/2025 2:59:07 PM EST |
| 200.00 | 69.00 | 72.60 | 70.80 | % | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 210.00 | 79.10 | 82.60 | 80.85 | % | 0.38 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 220.00 | 89.10 | 92.40 | 90.75 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 230.00 | 99.10 | 102.40 | 100.75 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST |