Options Chain for COURSERA INC COM (COUR) - $7.48 as of 12/26/2025 2:42:34 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 | 5.80 | 7.20 | 6.50 | 9.55 | 0.00 | 0.00% | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | 8.50 | 0.00 | 0.00% | 1.50 | 0 | 4 | 4.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | 4.70 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:50 PM EST |
| 5.00 | 2.05 | 2.95 | 2.50 | 3.02 | 0.00 | 0.00% | 0.50 | 0 | 555 | 2.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 1.15 | 1.90 | 1.53 | 2.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.46 | 0.98 | 0.05 | 0.00 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 0.20 | 1.00 | 0.60 | 0.57 | -0.18 | -24.00% | 0.09 | 601 | 3,127 | 0.99 | 0.77 | 0.36 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 102 | 831 | 0.44 | 0.32 | 0.44 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 35 | 1,725 | 0.62 | 0.06 | 0.15 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,707 | 1.06 | 0.01 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 316 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 151 | 2.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 743 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 125 | 3.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 157 | 4.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 7.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.13 | 0 | 350 | 5.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/26/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 716 | 3.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.02 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 214 | 1,115 | 0.47 | -0.23 | 0.36 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 0.25 | 0.90 | 0.58 | 0.60 | +0.12 | +25.00% | 0.07 | 1 | 244 | 0.89 | -0.68 | 0.44 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 1.00 | 2.15 | 1.58 | 1.60 | +0.14 | +9.59% | 0.18 | 1 | 82 | 1.69 | -0.94 | 0.15 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 2.10 | 3.00 | 2.55 | 2.16 | 0.00 | 0.00% | 0.26 | 0 | 443 | 1.80 | -0.99 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 3.00 | 4.00 | 3.50 | 3.56 | +0.55 | +18.28% | 0.32 | 1 | 101 | 2.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 3.90 | 5.10 | 4.50 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 180 | 2.49 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 4.90 | 6.10 | 5.50 | 4.74 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 5.80 | 7.30 | 6.55 | 2.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 6.80 | 8.30 | 7.55 | 5.71 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 7.80 | 9.30 | 8.55 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 8.80 | 10.30 | 9.55 | % | 0.56 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 9.80 | 11.30 | 10.55 | % | 0.59 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 10.30 | 12.70 | 11.50 | % | 0.61 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 11.30 | 13.70 | 12.50 | 9.63 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 12.30 | 14.70 | 13.50 | % | 0.64 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 13.30 | 15.70 | 14.50 | % | 0.66 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 14.30 | 16.70 | 15.50 | % | 0.67 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 24.00 | 15.30 | 17.70 | 16.50 | % | 0.69 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |