Options Chain for STRIDE INC COM (LRN) - $67.08 as of 4/29/2024 1:35:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 40.00 | 25.90 | 29.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 45.00 | 21.80 | 23.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 50.00 | 16.00 | 18.80 | 18.00 | 0.00 | 0.00% | 0 | 146 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 55.00 | 11.00 | 13.80 | 8.20 | 0.00 | 0.00% | 0 | 185 | 0.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 60.00 | 7.60 | 8.00 | 7.55 | +0.35 | +4.87% | 1 | 581 | 0.43 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 65.00 | 3.00 | 3.30 | 2.25 | -0.95 | -29.69% | 10 | 3,732 | 0.23 | 0.80 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 70.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 425 | 845 | 0.23 | 0.27 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 75.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 80.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.72 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 45.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,075 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 55.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3,577 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.50 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 65.00 | 0.40 | 0.45 | 0.50 | -0.03 | -5.66% | 23 | 353 | 0.23 | -0.20 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 70.00 | 2.70 | 2.95 | 2.73 | 0.00 | 0.00% | 0 | 8 | 0.15 | -0.73 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 75.00 | 6.50 | 8.60 | 12.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.98 | 0.02 | 0.00 | 3/25/2024 | 4/29/2024 1:58:31 PM EST |
| 80.00 | 11.60 | 14.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 85.00 | 16.60 | 18.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 90.00 | 21.30 | 24.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 95.00 | 26.30 | 29.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST |