Options Chain for GRAND CANYON ED INC COM (LOPE) - $151.00 as of 7/31/2026 9:29:21 AM 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 | 53.70 | 57.20 | 55.45 | % | 0.62 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 48.80 | 52.40 | 50.60 | % | 0.53 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 43.80 | 47.40 | 45.60 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 38.60 | 42.40 | 40.50 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 33.80 | 37.30 | 35.55 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 28.90 | 32.50 | 30.70 | % | 0.27 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 120.00 | 24.00 | 27.50 | 25.75 | % | 0.21 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 125.00 | 19.20 | 22.80 | 21.00 | % | 0.17 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 130.00 | 15.80 | 17.00 | 16.40 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 135.00 | 11.60 | 12.70 | 12.15 | 11.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.81 | 0.02 | -0.11 | 7/24/2026 | 7/31/2026 3:59:52 PM EST |
| 140.00 | 7.90 | 8.70 | 8.30 | 14.59 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.69 | 0.03 | -0.13 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 4.90 | 5.60 | 5.25 | 4.60 | -10.30 | -69.13% | 0.04 | 788 | 1,089 | 0.36 | 0.53 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 150.00 | 2.70 | 3.40 | 3.05 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.37 | 0.03 | -0.12 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 1.35 | 1.70 | 1.53 | 1.58 | -4.22 | -72.76% | 0.01 | 1,193 | 1,353 | 0.34 | 0.23 | 0.03 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 0.55 | 0.85 | 0.70 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.13 | 0.02 | -0.06 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 165.00 | 0.20 | 0.45 | 0.33 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.06 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.30 | -1.50 | -83.34% | 0.00 | 1 | 26 | 0.39 | 0.03 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/31/2026 3:59:52 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.44 | -0.02 | 0.00 | -0.05 | 7/21/2026 | 7/31/2026 3:59:52 PM EST |
| 125.00 | 0.20 | 0.45 | 0.33 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.05 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:52 PM EST |
| 130.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.09 | 7/31/2026 3:59:52 PM EST | |||
| 135.00 | 1.20 | 1.55 | 1.38 | 1.60 | -1.05 | -39.63% | 0.01 | 3 | 5 | 0.37 | -0.19 | 0.02 | -0.11 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 140.00 | 2.40 | 2.95 | 2.68 | 2.63 | -1.27 | -32.57% | 0.02 | 10 | 41 | 0.36 | -0.31 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 4.20 | 5.00 | 4.60 | 4.45 | -1.75 | -28.23% | 0.03 | 8 | 50 | 0.35 | -0.47 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 150.00 | 6.80 | 7.90 | 7.35 | 7.28 | +0.25 | +3.56% | 0.05 | 1 | 3 | 0.33 | -0.63 | 0.03 | -0.12 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 10.10 | 11.40 | 10.75 | 10.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.77 | 0.03 | -0.09 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 14.20 | 16.00 | 15.10 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 165.00 | 18.10 | 21.70 | 19.90 | % | 0.12 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 170.00 | 23.00 | 26.50 | 24.75 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 28.00 | 31.50 | 29.75 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 32.90 | 36.50 | 34.70 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 37.90 | 41.50 | 39.70 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 42.90 | 46.50 | 44.70 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 47.90 | 51.10 | 49.50 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 53.00 | 56.50 | 54.75 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |