Options Chain for STRIDE INC COM (LRN) - $87.65 as of 5/22/2026 1:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.70 | 55.90 | 53.80 | 63.50 | 0.00 | 0.00% | 1.54 | 0 | 23 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 46.80 | 50.90 | 48.85 | % | 1.22 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 41.70 | 45.90 | 43.80 | 48.78 | 0.00 | 0.00% | 0.97 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 36.80 | 40.90 | 38.85 | % | 0.78 | 0 | 1,001 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 32.00 | 36.00 | 34.00 | 32.11 | 0.00 | 0.00% | 0.62 | 0 | 1,248 | 1.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 27.10 | 31.00 | 29.05 | 26.80 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.24 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 22.30 | 25.70 | 24.00 | 25.80 | 0.00 | 0.00% | 0.37 | 0 | 318 | 1.07 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 17.30 | 20.70 | 19.00 | 17.85 | 0.00 | 0.00% | 0.27 | 0 | 331 | 0.87 | 0.95 | 0.01 | -0.03 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 12.80 | 15.80 | 14.30 | 12.95 | 0.00 | 0.00% | 0.19 | 0 | 473 | 0.71 | 0.91 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 8.60 | 11.10 | 9.85 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 281 | 0.58 | 0.82 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 5.80 | 6.90 | 6.35 | 5.54 | 0.00 | 0.00% | 0.07 | 0 | 265 | 0.46 | 0.67 | 0.04 | -0.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 3.10 | 3.60 | 3.35 | 3.20 | +0.35 | +12.29% | 0.04 | 1 | 456 | 0.42 | 0.46 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 1.45 | 1.75 | 1.60 | 1.56 | +0.16 | +11.43% | 0.02 | 1 | 189 | 0.41 | 0.27 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 0.50 | 1.05 | 0.78 | 0.78 | +0.08 | +11.43% | 0.01 | 193 | 1,079 | 0.43 | 0.14 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.46 | 0.07 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.64 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.73 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.59 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 120 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 200 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.95 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.77 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | -0.05 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.25 | 1.05 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.51 | -0.09 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 1.10 | -0.18 | -14.07% | 0.01 | 2 | 606 | 0.42 | -0.18 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 2.00 | 2.35 | 2.18 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.40 | -0.33 | 0.04 | -0.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 4.20 | 4.50 | 4.35 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.36 | -0.54 | 0.04 | -0.07 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 7.50 | 8.20 | 7.85 | 8.20 | 0.00 | 0.00% | 0.08 | 2 | 95 | 0.36 | -0.73 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 10.60 | 13.00 | 11.80 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.57 | -0.86 | 0.02 | -0.04 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 15.10 | 18.10 | 16.60 | % | 0.16 | 0 | 1 | 0.70 | -0.93 | 0.01 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 110.00 | 19.70 | 23.10 | 21.40 | 24.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.86 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 24.30 | 28.00 | 26.15 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 120.00 | 29.30 | 33.00 | 31.15 | % | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 34.20 | 38.20 | 36.20 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 39.20 | 43.00 | 41.10 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 135.00 | 44.70 | 48.00 | 46.35 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 140.00 | 49.20 | 53.00 | 51.10 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 54.20 | 58.20 | 56.20 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 59.20 | 63.20 | 61.20 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 155.00 | 64.20 | 68.20 | 66.20 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 69.20 | 73.20 | 71.20 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 74.20 | 78.20 | 76.20 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 79.20 | 83.20 | 81.20 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 175.00 | 84.20 | 88.20 | 86.20 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 89.20 | 93.20 | 91.20 | % | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 185.00 | 94.20 | 98.20 | 96.20 | % | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 99.20 | 103.20 | 101.20 | % | 0.53 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 195.00 | 104.20 | 108.20 | 106.20 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 200.00 | 109.20 | 113.20 | 111.20 | % | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 210.00 | 119.20 | 123.20 | 121.20 | % | 0.58 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |