Options Chain for STRIDE INC COM (LRN) - $102.80 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 70.80 | 74.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 65.80 | 70.30 | 35.60 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 60.90 | 64.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 55.70 | 60.30 | 35.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 50.70 | 55.50 | 35.58 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 45.50 | 50.10 | 43.74 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 41.10 | 45.50 | 25.40 | 0.00 | 0.00% | 0 | 38 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 35.80 | 40.40 | 36.05 | 0.00 | 0.00% | 0 | 69 | 1.42 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 31.80 | 34.20 | 31.30 | 0.00 | 0.00% | 0 | 522 | 1.07 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 26.40 | 29.90 | 24.10 | 0.00 | 0.00% | 0 | 493 | 0.89 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 22.30 | 23.70 | 21.13 | 0.00 | 0.00% | 0 | 559 | 0.64 | 0.97 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 18.00 | 18.80 | 18.75 | 0.00 | 0.00% | 0 | 912 | 0.34 | 0.93 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 13.40 | 14.40 | 13.40 | 0.00 | 0.00% | 0 | 408 | 0.39 | 0.88 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 9.20 | 10.00 | 8.48 | 0.00 | 0.00% | 0 | 346 | 0.37 | 0.79 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 5.70 | 6.00 | 4.99 | 0.00 | 0.00% | 0 | 799 | 0.34 | 0.66 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 3.00 | 3.20 | 3.10 | +0.45 | +16.99% | 46 | 377 | 0.32 | 0.44 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 1.30 | 1.55 | 1.30 | +0.15 | +13.05% | 6 | 387 | 0.32 | 0.24 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.15 | 0.65 | 0.60 | -0.05 | -7.70% | 20 | 171 | 0.29 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 89 | 0.32 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.05 | 0.30 | 0.05 | -0.20 | -80.00% | 1 | 1 | 0.36 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 106 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.36 | +0.21 | +140.00% | 1 | 85 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.41 | +0.31 | +310.00% | 1 | 4,673 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 418 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 4,079 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 697 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 630 | 0.68 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.90 | 0.20 | -0.10 | -33.34% | 3 | 2,420 | 0.84 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.15 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 605 | 0.55 | -0.03 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.15 | 0.40 | 0.34 | -0.01 | -2.86% | 5 | 606 | 0.43 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.55 | 0.70 | 0.60 | -0.09 | -13.05% | 102 | 532 | 0.40 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 1.15 | 1.35 | 1.35 | -0.01 | -0.74% | 10 | 771 | 0.37 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 2.45 | 2.70 | 2.90 | +0.05 | +1.76% | 2 | 336 | 0.35 | -0.34 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 4.70 | 5.00 | 4.60 | -0.30 | -6.13% | 12 | 93 | 0.33 | -0.56 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 6.00 | 8.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.76 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 11.20 | 13.90 | 12.50 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.88 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 15.90 | 19.30 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 20.80 | 24.30 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 24.70 | 29.50 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |