Options Chain for STRIDE INC COM (LRN) - $130.60 as of 7/24/2025 8:07:29 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 | 38.30 | 41.80 | 40.05 | % | 0.44 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.05 | 7/24/2025 3:59:59 PM EST | |||
| 95.00 | 33.50 | 36.80 | 35.15 | % | 0.37 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.07 | 7/24/2025 3:59:59 PM EST | |||
| 100.00 | 28.90 | 31.40 | 30.15 | % | 0.30 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.09 | 7/24/2025 3:59:59 PM EST | |||
| 105.00 | 24.50 | 27.50 | 26.00 | % | 0.25 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.11 | 7/24/2025 3:59:59 PM EST | |||
| 110.00 | 20.10 | 22.90 | 21.50 | % | 0.20 | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.14 | 7/24/2025 3:59:59 PM EST | |||
| 115.00 | 16.70 | 17.80 | 17.25 | % | 0.15 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.17 | 7/24/2025 3:59:59 PM EST | |||
| 120.00 | 13.40 | 14.30 | 13.85 | 18.22 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.66 | 0.71 | 0.02 | -0.19 | 7/18/2025 | 7/24/2025 3:59:59 PM EST |
| 125.00 | 10.40 | 11.30 | 10.85 | 11.08 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.67 | 0.62 | 0.02 | -0.21 | 7/22/2025 | 7/24/2025 3:59:59 PM EST |
| 130.00 | 7.00 | 8.70 | 7.85 | 8.50 | -0.30 | -3.41% | 0.06 | 3 | 30 | 0.63 | 0.53 | 0.02 | -0.21 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 135.00 | 5.70 | 6.50 | 6.10 | 6.40 | -0.50 | -7.25% | 0.05 | 1 | 123 | 0.66 | 0.44 | 0.02 | -0.21 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 140.00 | 4.40 | 4.80 | 4.60 | 4.60 | -0.40 | -8.00% | 0.03 | 5 | 584 | 0.67 | 0.35 | 0.02 | -0.19 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 145.00 | 3.10 | 3.50 | 3.30 | 3.26 | 0.00 | 0.00% | 0.02 | 1 | 94 | 0.65 | 0.27 | 0.02 | -0.17 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 150.00 | 1.90 | 2.50 | 2.20 | 2.25 | +0.15 | +7.15% | 0.01 | 2 | 100 | 0.65 | 0.20 | 0.01 | -0.14 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 155.00 | 1.40 | 1.70 | 1.55 | 1.44 | -0.06 | -4.00% | 0.01 | 1 | 181 | 0.63 | 0.15 | 0.01 | -0.12 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 160.00 | 0.95 | 1.15 | 1.05 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.65 | 0.11 | 0.01 | -0.09 | 7/22/2025 | 7/24/2025 3:59:59 PM EST |
| 165.00 | 0.60 | 0.80 | 0.70 | 0.68 | +0.01 | +1.50% | 0.00 | 1 | 114 | 0.62 | 0.08 | 0.01 | -0.07 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 170.00 | 0.40 | 0.55 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.05 | 0.01 | -0.05 | 7/23/2025 | 7/24/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.06 | 0.04 | 0.00 | -0.04 | 7/18/2025 | 7/24/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/24/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.02 | 0.00 | -0.02 | 7/9/2025 | 7/24/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 7/24/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 7/24/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/24/2025 3:59:59 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 | 0.10 | 0.80 | 0.45 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 18 | 0.85 | -0.02 | 0.00 | -0.05 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.95 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.07 | 7/11/2025 | 7/24/2025 3:59:59 PM EST |
| 100.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.20 | -23.53% | 0.01 | 10 | 4 | 0.72 | -0.06 | 0.01 | -0.09 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 5 | 6 | 0.68 | -0.10 | 0.01 | -0.11 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 110.00 | 1.60 | 2.00 | 1.80 | 1.85 | +0.20 | +12.13% | 0.02 | 12 | 52 | 0.68 | -0.15 | 0.01 | -0.14 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 115.00 | 2.70 | 3.10 | 2.90 | 2.55 | -0.20 | -7.28% | 0.03 | 1 | 66 | 0.69 | -0.21 | 0.01 | -0.17 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 120.00 | 4.20 | 4.60 | 4.40 | 4.30 | +0.15 | +3.62% | 0.04 | 6 | 69 | 0.68 | -0.29 | 0.02 | -0.19 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 125.00 | 6.20 | 6.60 | 6.40 | 6.15 | +0.15 | +2.50% | 0.05 | 6 | 89 | 0.69 | -0.38 | 0.02 | -0.21 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 130.00 | 8.60 | 9.00 | 8.80 | 8.70 | +2.45 | +39.20% | 0.07 | 5 | 149 | 0.68 | -0.47 | 0.02 | -0.21 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 135.00 | 11.60 | 11.90 | 11.75 | 11.44 | +2.44 | +27.12% | 0.09 | 1 | 68 | 0.68 | -0.56 | 0.02 | -0.21 | 7/24/2025 | 7/24/2025 3:59:59 PM EST |
| 140.00 | 14.70 | 15.30 | 15.00 | 12.85 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.67 | -0.65 | 0.02 | -0.19 | 7/16/2025 | 7/24/2025 3:59:59 PM EST |
| 145.00 | 18.40 | 18.90 | 18.65 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.65 | -0.73 | 0.02 | -0.17 | 7/23/2025 | 7/24/2025 3:59:59 PM EST |
| 150.00 | 22.40 | 23.00 | 22.70 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.84 | -0.80 | 0.01 | -0.14 | 7/14/2025 | 7/24/2025 3:59:59 PM EST |
| 155.00 | 26.10 | 28.20 | 27.15 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.84 | -0.85 | 0.01 | -0.12 | 7/14/2025 | 7/24/2025 3:59:59 PM EST |
| 160.00 | 30.20 | 32.70 | 31.45 | % | 0.20 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.09 | 7/24/2025 3:59:59 PM EST | |||
| 165.00 | 34.50 | 37.80 | 36.15 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.07 | 7/2/2025 | 7/24/2025 3:59:59 PM EST |
| 170.00 | 39.10 | 42.70 | 40.90 | % | 0.24 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.05 | 7/24/2025 3:59:59 PM EST | |||
| 175.00 | 44.10 | 47.80 | 45.95 | % | 0.26 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.04 | 7/24/2025 3:59:59 PM EST | |||
| 180.00 | 49.00 | 52.70 | 50.85 | % | 0.28 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 7/24/2025 3:59:59 PM EST | |||
| 185.00 | 54.30 | 56.90 | 55.60 | % | 0.30 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 7/24/2025 3:59:59 PM EST | |||
| 190.00 | 59.00 | 62.40 | 60.70 | % | 0.32 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/24/2025 3:59:59 PM EST | |||
| 195.00 | 64.00 | 67.40 | 65.70 | % | 0.34 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/24/2025 3:59:59 PM EST | |||
| 200.00 | 69.00 | 72.40 | 70.70 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 7/24/2025 3:59:59 PM EST |