Options Chain for STRIDE INC COM (LRN) - $158.36 as of 9/12/2025 9:07:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 101.90 | 105.30 | 103.60 | % | 1.88 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 97.40 | 100.40 | 98.90 | 65.17 | 0.00 | 0.00% | 1.65 | 0 | 20 | 4.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 92.50 | 95.40 | 93.95 | % | 1.45 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 87.60 | 90.40 | 89.00 | % | 1.27 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 75.00 | 82.60 | 85.40 | 84.00 | % | 1.12 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 77.40 | 80.40 | 78.90 | 73.07 | 0.00 | 0.00% | 0.99 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 72.50 | 75.40 | 73.95 | 52.20 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 67.60 | 70.40 | 69.00 | % | 0.77 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 95.00 | 62.10 | 65.40 | 63.75 | % | 0.67 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 100.00 | 57.80 | 60.40 | 59.10 | 69.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 52.30 | 54.70 | 53.50 | 27.23 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 47.70 | 50.50 | 49.10 | 48.57 | 0.00 | 0.00% | 0.45 | 0 | 26 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 42.50 | 45.50 | 44.00 | % | 0.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 120.00 | 37.30 | 39.70 | 38.50 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 32.30 | 35.40 | 33.85 | 34.68 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 27.90 | 30.40 | 29.15 | 28.31 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 22.80 | 23.90 | 23.35 | 23.88 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 17.90 | 19.50 | 18.70 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.72 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 12.70 | 14.70 | 13.70 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.59 | 0.98 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 7.80 | 9.60 | 8.70 | 9.40 | -2.60 | -21.67% | 0.06 | 15 | 470 | 0.53 | 0.91 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 4.50 | 5.10 | 4.80 | 4.80 | -6.70 | -58.27% | 0.03 | 4 | 173 | 0.29 | 0.73 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 1.70 | 2.05 | 1.88 | 2.42 | -0.38 | -13.58% | 0.01 | 9 | 380 | 0.27 | 0.43 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.25 | -26.32% | 0.00 | 35 | 340 | 0.29 | 0.15 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.32 | 0.03 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.10 | 0.08 | 0.03 | -0.42 | -93.34% | 0.00 | 12 | 146 | 0.35 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 433 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.58 | -0.02 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 150.00 | 0.25 | 0.70 | 0.48 | 0.39 | -0.10 | -20.41% | 0.00 | 1 | 229 | 0.31 | -0.09 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 155.00 | 1.10 | 1.65 | 1.38 | 1.20 | -0.02 | -1.64% | 0.01 | 1 | 57 | 0.33 | -0.27 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 160.00 | 3.10 | 3.80 | 3.45 | 3.20 | 0.00 | 0.00% | 0.02 | 19 | 66 | 0.31 | -0.57 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 165.00 | 6.20 | 7.80 | 7.00 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.45 | -0.85 | 0.04 | -0.11 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 170.00 | 10.10 | 12.60 | 11.35 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | -0.97 | 0.01 | -0.03 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 175.00 | 14.60 | 18.00 | 16.30 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/26/2025 | 9/12/2025 3:59:56 PM EST |
| 180.00 | 20.40 | 22.60 | 21.50 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 185.00 | 25.40 | 27.30 | 26.35 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 190.00 | 29.80 | 32.60 | 31.20 | 34.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:56 PM EST |
| 195.00 | 34.60 | 37.20 | 35.90 | 40.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:56 PM EST |
| 200.00 | 39.80 | 42.20 | 41.00 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 210.00 | 50.30 | 52.30 | 51.30 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 220.00 | 59.60 | 62.40 | 61.00 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 230.00 | 69.90 | 72.20 | 71.05 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |