Options Chain for STRIDE INC COM (LRN) - $81.29 as of 9/6/2024 3:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.80 | 51.70 | 45.71 | 0.00 | 0.00% | 0 | 10 | 4.08 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 42.60 | 46.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 37.90 | 41.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 33.40 | 36.70 | 27.00 | 0.00 | 0.00% | 0 | 15 | 2.64 | 1.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 28.20 | 31.20 | 15.50 | 0.00 | 0.00% | 0 | 14 | 2.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 23.90 | 25.70 | 15.60 | 0.00 | 0.00% | 0 | 8 | 1.49 | 1.00 | 0.00 | -0.01 | 6/21/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 19.00 | 20.00 | 21.50 | 0.00 | 0.00% | 0 | 258 | 0.98 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 14.10 | 15.20 | 14.12 | 0.00 | 0.00% | 0 | 249 | 0.75 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 9.50 | 10.20 | 12.69 | 0.00 | 0.00% | 0 | 170 | 0.53 | 0.97 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 5.10 | 5.60 | 5.30 | -1.70 | -24.29% | 10 | 409 | 0.37 | 0.83 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.70 | 1.85 | 1.75 | -0.78 | -30.83% | 4 | 352 | 0.31 | 0.49 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.30 | 0.45 | 0.35 | -0.23 | -39.66% | 11 | 613 | 0.31 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,529 | 0.38 | 0.02 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 918 | 1.39 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,767 | 1.16 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.95 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 6 | 302 | 0.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 396 | 0.58 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 458 | 0.50 | -0.03 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.40 | 0.75 | 0.50 | +0.15 | +42.86% | 2 | 170 | 0.36 | -0.17 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.95 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 261 | 0.30 | -0.51 | 0.08 | -0.07 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 5.30 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.86 | 0.05 | -0.04 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 10.00 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.98 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 14.40 | 15.80 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 18.80 | 21.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 24.40 | 26.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |