Options Chain for GRAND CANYON ED INC COM (LOPE) - $181.70 as of 2/21/2025 8:47:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 105.40 | 109.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 100.50 | 104.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 95.60 | 99.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 90.50 | 94.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 85.50 | 89.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 80.50 | 84.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 76.20 | 79.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 70.60 | 74.30 | 37.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 65.60 | 69.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 60.60 | 64.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 55.60 | 59.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 50.70 | 54.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 46.40 | 49.50 | 52.55 | 0.00 | 0.00% | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 40.70 | 44.40 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.04 | 10/21/2024 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 35.90 | 39.60 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 31.60 | 34.70 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.05 | 11/7/2024 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 26.10 | 29.80 | 13.93 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.95 | 0.01 | -0.06 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 21.60 | 25.00 | 11.00 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.93 | 0.01 | -0.06 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 17.70 | 18.90 | 8.59 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.89 | 0.01 | -0.07 | 12/30/2024 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 13.30 | 14.50 | 11.70 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.83 | 0.02 | -0.08 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 9.30 | 10.30 | 11.95 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.73 | 0.02 | -0.10 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 6.00 | 6.80 | 5.16 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.59 | 0.03 | -0.11 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 3.40 | 4.00 | 5.57 | -2.73 | -32.90% | 3 | 17 | 0.24 | 0.43 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 1.60 | 2.05 | 4.25 | 0.00 | 0.00% | 0 | 35 | 0.22 | 0.26 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.65 | 0.95 | 1.12 | -0.66 | -37.08% | 1 | 5 | 0.22 | 0.14 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.15 | 0.45 | % | 0 | 0 | 0.22 | 0.07 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.25 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.25 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.25 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 500 | 0.47 | -0.02 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 0.35 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.05 | 8/29/2024 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.40 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.03 | 0.00 | -0.05 | 8/29/2024 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.25 | 0.50 | 0.28 | -4.52 | -94.17% | 1 | 6 | 0.36 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.40 | 0.65 | 5.40 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.07 | 0.01 | -0.06 | 12/10/2024 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.70 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.11 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 1.25 | 1.50 | % | 0 | 0 | 0.28 | -0.17 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 2.15 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.27 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 3.60 | 4.10 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.41 | 0.03 | -0.11 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 5.70 | 6.50 | 5.84 | +2.82 | +93.38% | 3 | 5 | 0.24 | -0.57 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 8.90 | 9.90 | 9.05 | +3.75 | +70.76% | 1 | 2 | 0.22 | -0.74 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 12.70 | 14.10 | % | 0 | 0 | 0.25 | -0.86 | 0.02 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 16.30 | 19.40 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 26.20 | 29.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 36.20 | 39.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |