Options Chain for STRATEGIC ED INC COM (STRA) - $85.66 as of 3/31/2025 2:40:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 41.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 31.70 | 36.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 26.90 | 31.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 21.90 | 26.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 16.90 | 21.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 12.20 | 16.20 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 7.10 | 11.30 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 4.70 | 5.20 | 5.30 | -1.20 | -18.47% | 6 | 283 | 0.31 | 0.81 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 1.60 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 54 | 0.29 | 0.51 | 0.08 | -0.08 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.20 | 0.30 | 0.37 | +0.04 | +12.13% | 1 | 16 | 0.25 | 0.15 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.05 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.01 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 1 | 37 | 0.39 | -0.05 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 0.75 | 0.90 | 0.72 | -2.48 | -77.50% | 1 | 39 | 0.33 | -0.19 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 2.40 | 2.65 | 2.37 | -2.93 | -55.29% | 1 | 4 | 0.29 | -0.49 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 4.20 | 8.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.85 | 0.05 | -0.04 | 10/25/2024 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 9.10 | 13.10 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.98 | 0.01 | -0.01 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 14.10 | 18.40 | 20.23 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 19.10 | 23.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 24.20 | 28.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 29.10 | 33.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 34.10 | 38.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 39.20 | 43.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 44.10 | 48.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 49.10 | 53.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 54.20 | 58.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |