Options Chain for GRAND CANYON ED INC COM (LOPE) - $169.82 as of 11/13/2025 2:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.80 | 80.90 | 79.35 | % | 0.88 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 95.00 | 72.80 | 75.90 | 74.35 | % | 0.78 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 100.00 | 67.80 | 70.90 | 69.35 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 105.00 | 62.90 | 65.90 | 64.40 | % | 0.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 110.00 | 57.80 | 60.90 | 59.35 | % | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 115.00 | 52.80 | 55.90 | 54.35 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 120.00 | 47.80 | 50.90 | 49.35 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 125.00 | 42.80 | 45.90 | 44.35 | 43.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 130.00 | 37.80 | 41.00 | 39.40 | 52.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 135.00 | 32.80 | 35.90 | 34.35 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 140.00 | 28.20 | 31.20 | 29.70 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 145.00 | 22.90 | 26.00 | 24.45 | 37.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 11/13/2025 2:59:08 PM EST |
| 150.00 | 17.90 | 21.00 | 19.45 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 155.00 | 13.70 | 16.20 | 14.95 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.66 | 0.96 | 0.01 | -0.04 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 160.00 | 9.60 | 11.70 | 10.65 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.47 | 0.87 | 0.02 | -0.11 | 11/10/2025 | 11/13/2025 2:59:08 PM EST |
| 165.00 | 6.00 | 7.30 | 6.65 | 5.40 | -3.00 | -35.72% | 0.04 | 1 | 14 | 0.34 | 0.71 | 0.04 | -0.17 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 170.00 | 3.10 | 3.90 | 3.50 | 3.40 | -0.89 | -20.75% | 0.02 | 1 | 11 | 0.34 | 0.50 | 0.05 | -0.20 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 175.00 | 1.30 | 1.65 | 1.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | 0.28 | 0.04 | -0.17 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 180.00 | 0.45 | 0.70 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.13 | 0.02 | -0.11 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 185.00 | 0.10 | 0.35 | 0.23 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.05 | 0.01 | -0.06 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.02 | 0.00 | -0.02 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.54 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,353 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:08 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/13/2025 2:59:08 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:59:08 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:08 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:08 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.04 | 0.01 | -0.04 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 160.00 | 0.35 | 1.05 | 0.70 | 0.66 | -0.19 | -22.36% | 0.00 | 1 | 83 | 0.38 | -0.13 | 0.02 | -0.11 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 165.00 | 1.10 | 1.95 | 1.53 | 1.60 | +0.40 | +33.34% | 0.01 | 3 | 53 | 0.36 | -0.29 | 0.04 | -0.17 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 170.00 | 2.75 | 4.00 | 3.38 | 3.80 | +1.25 | +49.02% | 0.02 | 1 | 210 | 0.34 | -0.50 | 0.05 | -0.20 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 175.00 | 5.50 | 7.40 | 6.45 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.36 | -0.72 | 0.04 | -0.17 | 11/11/2025 | 11/13/2025 2:59:08 PM EST |
| 180.00 | 9.30 | 11.80 | 10.55 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.51 | -0.87 | 0.02 | -0.11 | 11/11/2025 | 11/13/2025 2:59:08 PM EST |
| 185.00 | 14.40 | 17.40 | 15.90 | 13.65 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.72 | -0.95 | 0.01 | -0.06 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 190.00 | 19.20 | 22.30 | 20.75 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.83 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 195.00 | 22.90 | 27.30 | 25.10 | 30.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 200.00 | 27.90 | 32.30 | 30.10 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 210.00 | 38.00 | 42.30 | 40.15 | 42.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |
| 220.00 | 48.00 | 52.30 | 50.15 | 40.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 230.00 | 58.00 | 62.30 | 60.15 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 240.00 | 67.90 | 72.30 | 70.10 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 250.00 | 77.90 | 82.30 | 80.10 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 260.00 | 87.90 | 92.30 | 90.10 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 270.00 | 97.90 | 102.30 | 100.10 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 280.00 | 108.00 | 112.30 | 110.15 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 290.00 | 118.50 | 122.30 | 120.40 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 300.00 | 128.00 | 132.30 | 130.15 | % | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 310.00 | 138.20 | 142.30 | 140.25 | % | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST |