Options Chain for STRATEGIC ED INC COM (STRA) - $80.18 as of 5/8/2026 8:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.10 | 37.10 | 35.10 | % | 0.78 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 28.10 | 32.10 | 30.10 | % | 0.60 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 23.10 | 27.10 | 25.10 | % | 0.46 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 60.00 | 18.10 | 22.00 | 20.05 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 13.10 | 17.10 | 15.10 | 9.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 8.40 | 11.40 | 9.90 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 3.90 | 6.00 | 4.95 | 4.69 | +0.84 | +21.82% | 0.07 | 5 | 7 | 0.64 | 0.96 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 1.10 | 1.35 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | 0.58 | 0.15 | -0.08 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.03 | 0.02 | -0.01 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.04 | 0.03 | -0.03 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.26 | -0.42 | 0.15 | -0.08 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 2.95 | 6.90 | 4.93 | % | 0.06 | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 8.10 | 11.90 | 10.00 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 13.10 | 16.90 | 15.00 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 100.00 | 17.90 | 21.90 | 19.90 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 105.00 | 22.90 | 26.90 | 24.90 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 28.30 | 31.90 | 30.10 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 32.90 | 36.90 | 34.90 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 120.00 | 38.00 | 41.90 | 39.95 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |