Options Chain for STRATEGIC ED INC COM (STRA) - $95.52 as of 11/21/2024 8:06:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 52.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 43.50 | 47.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 38.50 | 42.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 33.60 | 37.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 28.90 | 32.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 23.90 | 27.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 18.60 | 22.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 13.60 | 18.00 | 18.61 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 9.50 | 12.80 | 6.90 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.89 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 6.40 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.76 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 3.30 | 3.60 | 5.48 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.54 | 0.05 | -0.06 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 1.30 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.30 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.40 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.13 | 0.03 | -0.03 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.05 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.10 | 0.25 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.04 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.35 | 0.45 | % | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.24 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 2.85 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.46 | 0.05 | -0.06 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 5.70 | 6.30 | % | 0 | 0 | 0.51 | -0.70 | 0.04 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 7.80 | 12.50 | % | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 12.70 | 17.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 17.90 | 22.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 22.50 | 27.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 27.90 | 31.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 33.00 | 36.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |