Options Chain for STRATEGIC ED INC COM (STRA) - $78.85 as of 6/26/2026 8:42:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.80 | 40.90 | 38.85 | % | 0.97 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 45.00 | 31.80 | 36.00 | 33.90 | % | 0.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 50.00 | 26.80 | 31.00 | 28.90 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 55.00 | 21.80 | 26.00 | 23.90 | % | 0.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 60.00 | 16.90 | 21.00 | 18.95 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 65.00 | 12.00 | 16.00 | 14.00 | 9.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:04 PM EST |
| 70.00 | 7.40 | 10.50 | 8.95 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.66 | 0.96 | 0.02 | -0.03 | 6/17/2026 | 6/26/2026 4:00:04 PM EST |
| 75.00 | 4.40 | 4.90 | 4.65 | 4.40 | -3.60 | -45.00% | 0.06 | 1 | 10 | 0.28 | 0.79 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | 0.43 | 0.08 | -0.05 | 6/22/2026 | 6/26/2026 4:00:04 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 179 | 0.23 | 0.10 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/26/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/26/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 100 | 2.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/26/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/26/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.04 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 75.00 | 0.55 | 1.70 | 1.13 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.27 | -0.21 | 0.05 | -0.05 | 6/22/2026 | 6/26/2026 4:00:04 PM EST |
| 80.00 | 2.25 | 4.10 | 3.18 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.24 | -0.57 | 0.08 | -0.05 | 6/4/2026 | 6/26/2026 4:00:04 PM EST |
| 85.00 | 5.20 | 6.80 | 6.00 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.90 | 0.04 | -0.02 | 5/1/2026 | 6/26/2026 4:00:04 PM EST |
| 90.00 | 9.80 | 13.00 | 11.40 | % | 0.13 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 95.00 | 14.20 | 18.30 | 16.25 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 100.00 | 19.20 | 23.30 | 21.25 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 105.00 | 24.20 | 28.20 | 26.20 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 110.00 | 29.20 | 33.30 | 31.25 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 115.00 | 34.20 | 38.30 | 36.25 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST |