Options Chain for STRIDE INC COM (LRN) - $70.05 as of 10/29/2025 8:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 11.00 | 12.30 | 11.65 | 11.41 | -68.09 | -85.65% | 0.19 | 28 | 1 | 0.67 | 0.86 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 7.20 | 8.50 | 7.85 | 6.79 | % | 0.12 | 51 | 0 | 0.65 | 0.72 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 70.00 | 4.70 | 5.60 | 5.15 | 5.28 | -49.27 | -90.33% | 0.07 | 2,574 | 2 | 0.69 | 0.56 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 3.50 | % | 0.04 | 1,617 | 0 | 0.73 | 0.41 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 80.00 | 2.00 | 2.30 | 2.15 | 2.10 | % | 0.03 | 1,417 | 0 | 0.75 | 0.29 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 85.00 | 1.20 | 1.50 | 1.35 | 1.45 | -51.40 | -97.26% | 0.02 | 2,359 | 9 | 0.77 | 0.21 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 0.80 | 1.25 | 1.03 | 0.95 | % | 0.01 | 1,325 | 0 | 0.83 | 0.14 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 95.00 | 0.05 | 0.85 | 0.45 | 0.75 | -41.75 | -98.24% | 0.00 | 815 | 1 | 0.77 | 0.10 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | 0.50 | -49.50 | -99.00% | 0.01 | 949 | 1 | 0.90 | 0.07 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 105.00 | 0.30 | 0.55 | 0.43 | 0.40 | -42.33 | -99.07% | 0.00 | 466 | 2 | 0.96 | 0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.30 | -37.45 | -99.21% | 0.00 | 407 | 42 | 0.97 | 0.03 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.20 | -32.95 | -99.40% | 0.00 | 93 | 8 | 1.02 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.22 | -36.88 | -99.41% | 0.00 | 207 | 8 | 1.28 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.15 | -24.45 | -99.39% | 0.00 | 87 | 7 | 1.11 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.05 | -26.46 | -99.82% | 0.00 | 328 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | -21.50 | -99.54% | 0.00 | 183 | 163 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -18.75 | -99.74% | 0.00 | 90 | 53 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | -13.68 | -99.28% | 0.00 | 144 | 1,120 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -12.59 | -99.69% | 0.00 | 34 | 225 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | -10.24 | -99.71% | 0.00 | 105 | 387 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -8.21 | -99.64% | 0.00 | 23 | 415 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -6.09 | -99.51% | 0.00 | 45 | 225 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | -4.78 | -98.97% | 0.00 | 85 | 656 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -3.75 | -98.69% | 0.00 | 36 | 305 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.68 | -98.17% | 0.00 | 18 | 71 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.97 | -98.50% | 0.00 | 10 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.42 | -97.94% | 0.00 | 1 | 4,842 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.74 | -96.11% | 0.00 | 2 | 136 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.90 | 1.50 | 1.20 | 1.05 | % | 0.02 | 982 | 0 | 0.67 | -0.14 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 65.00 | 2.00 | 3.20 | 2.60 | 2.15 | % | 0.04 | 1,711 | 0 | 0.64 | -0.28 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.60 | +4.02 | +693.11% | 0.07 | 791 | 427 | 0.70 | -0.44 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 7.20 | 8.40 | 7.80 | 7.78 | +6.75 | +655.34% | 0.10 | 588 | 7 | 0.74 | -0.59 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 10.40 | 11.90 | 11.15 | 11.80 | +11.65 | +7,766.67% | 0.14 | 200 | 3 | 0.70 | -0.71 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 15.00 | 17.10 | 16.05 | 13.00 | +12.75 | +5,100.00% | 0.19 | 60 | 10 | 0.83 | -0.79 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 19.60 | 22.10 | 20.85 | 16.88 | +16.77 | +15,245.46% | 0.23 | 77 | 31 | 0.92 | -0.86 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 24.20 | 26.80 | 25.50 | 17.80 | +17.45 | +4,985.72% | 0.27 | 31 | 221 | 0.92 | -0.90 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 29.10 | 31.50 | 30.30 | 25.50 | +25.24 | +9,707.70% | 0.30 | 11 | 11 | 1.28 | -0.93 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 105.00 | 34.00 | 36.10 | 35.05 | 31.70 | +31.47 | +13,682.61% | 0.33 | 6 | 21 | 1.39 | -0.96 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 110.00 | 39.00 | 41.30 | 40.15 | 35.60 | +35.24 | +9,788.89% | 0.36 | 56 | 37 | 1.48 | -0.97 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 115.00 | 42.80 | 46.30 | 44.55 | 45.69 | +45.19 | +9,038.00% | 0.39 | 31 | 194 | 1.55 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 120.00 | 48.90 | 51.00 | 49.95 | 46.85 | +46.15 | +6,592.86% | 0.42 | 24 | 171 | 1.55 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 125.00 | 53.90 | 56.00 | 54.95 | 55.67 | +54.38 | +4,215.51% | 0.44 | 57 | 222 | 1.64 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 130.00 | 58.00 | 61.00 | 59.50 | 55.26 | +53.41 | +2,887.03% | 0.46 | 38 | 91 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 135.00 | 63.80 | 65.90 | 64.85 | 63.70 | +60.85 | +2,135.09% | 0.48 | 25 | 451 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 140.00 | 68.80 | 71.10 | 69.95 | 67.20 | +63.09 | +1,535.04% | 0.50 | 53 | 5,054 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 145.00 | 73.80 | 76.10 | 74.95 | 70.50 | +64.69 | +1,113.43% | 0.52 | 38 | 246 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 150.00 | 77.80 | 81.30 | 79.55 | 75.10 | +66.83 | +808.11% | 0.53 | 220 | 445 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 155.00 | 83.50 | 86.30 | 84.90 | 75.20 | +64.53 | +604.78% | 0.55 | 68 | 665 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 160.00 | 88.00 | 91.30 | 89.65 | 90.72 | +76.82 | +552.67% | 0.56 | 110 | 81 | 2.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 165.00 | 93.30 | 96.30 | 94.80 | 95.72 | +78.37 | +451.70% | 0.57 | 40 | 30 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 170.00 | 98.30 | 101.20 | 99.75 | 100.72 | +80.22 | +391.32% | 0.59 | 70 | 46 | 2.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 175.00 | 103.10 | 106.20 | 104.65 | 20.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 4:00:00 PM EST |
| 180.00 | 108.80 | 111.20 | 110.00 | % | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 185.00 | 113.80 | 116.20 | 115.00 | % | 0.62 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 190.00 | 118.50 | 120.90 | 119.70 | 67.63 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 4:00:00 PM EST |
| 195.00 | 122.80 | 126.20 | 124.50 | % | 0.64 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 200.00 | 128.60 | 131.20 | 129.90 | % | 0.65 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 210.00 | 138.30 | 141.20 | 139.75 | 73.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 10/29/2025 4:00:00 PM EST |
| 220.00 | 148.40 | 151.20 | 149.80 | % | 0.68 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 230.00 | 158.40 | 160.90 | 159.65 | % | 0.69 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 240.00 | 168.40 | 171.20 | 169.80 | % | 0.71 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |