Options Chain for STRATEGIC ED INC COM (STRA) - $89.55 as of 5/28/2025 4:07:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.20 | 52.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 45.00 | 43.10 | 47.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 50.00 | 38.00 | 42.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 55.00 | 33.20 | 37.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 60.00 | 28.20 | 32.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 65.00 | 23.00 | 27.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 70.00 | 18.30 | 22.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 75.00 | 13.10 | 16.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/28/2025 2:59:12 PM EST | |||
| 80.00 | 9.30 | 12.20 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.04 | 5/28/2025 2:59:12 PM EST | |||
| 85.00 | 5.70 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.84 | 0.04 | -0.06 | 5/12/2025 | 5/28/2025 2:59:12 PM EST |
| 90.00 | 2.20 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.57 | 0.07 | -0.06 | 5/13/2025 | 5/28/2025 2:59:12 PM EST |
| 95.00 | 0.40 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.20 | 0.06 | -0.03 | 5/19/2025 | 5/28/2025 2:59:12 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 5/28/2025 2:59:12 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:12 PM EST |
| 65.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:12 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 2:59:12 PM EST |
| 75.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 2:59:12 PM EST |
| 80.00 | 0.10 | 0.45 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.05 | 0.02 | -0.04 | 4/30/2025 | 5/28/2025 2:59:12 PM EST |
| 85.00 | 0.55 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.16 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 2:59:12 PM EST |
| 90.00 | 1.90 | 2.10 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.43 | 0.07 | -0.06 | 5/27/2025 | 5/28/2025 2:59:12 PM EST |
| 95.00 | 4.90 | 5.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.80 | 0.06 | -0.03 | 5/20/2025 | 5/28/2025 2:59:12 PM EST |
| 100.00 | 8.40 | 12.20 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 5/28/2025 2:59:12 PM EST | |||
| 105.00 | 13.70 | 17.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 110.00 | 18.40 | 22.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST | |||
| 115.00 | 22.80 | 27.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:12 PM EST |