Options Chain for STRATEGIC ED INC COM (STRA) - $79.19 as of 10/17/2025 3:47:25 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 | 38.40 | 42.60 | 40.50 | % | 1.01 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 45.00 | 33.50 | 37.70 | 35.60 | % | 0.79 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 28.50 | 32.70 | 30.60 | % | 0.61 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 23.50 | 27.90 | 25.70 | % | 0.47 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 60.00 | 18.80 | 22.80 | 20.80 | % | 0.35 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 65.00 | 14.00 | 18.30 | 16.15 | % | 0.25 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 70.00 | 11.30 | 12.20 | 11.75 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.05 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 75.00 | 7.40 | 7.90 | 7.65 | % | 0.10 | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.06 | 10/17/2025 3:59:56 PM EST | |||
| 80.00 | 4.20 | 4.50 | 4.35 | 4.40 | % | 0.05 | 2 | 0 | 0.42 | 0.54 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 3:59:56 PM EST | |
| 85.00 | 1.85 | 2.10 | 1.98 | 2.05 | -2.45 | -54.45% | 0.02 | 5 | 1 | 0.38 | 0.33 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 90.00 | 0.65 | 0.80 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.16 | 0.03 | -0.03 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.08 | 0.02 | -0.02 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 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 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.51 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 3.60 | 1.80 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.29 | -0.04 | 0.01 | -0.02 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.53 | -0.11 | 0.01 | -0.04 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | -0.19 | 0.02 | -0.05 | 10/10/2025 | 10/17/2025 3:59:56 PM EST |
| 75.00 | 2.00 | 2.20 | 2.10 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.30 | 0.03 | -0.06 | 9/24/2025 | 10/17/2025 3:59:56 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.46 | 0.04 | -0.06 | 10/9/2025 | 10/17/2025 3:59:56 PM EST |
| 85.00 | 6.30 | 6.80 | 6.55 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | -0.67 | 0.04 | -0.05 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 90.00 | 9.90 | 10.60 | 10.25 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.84 | 0.03 | -0.03 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 95.00 | 12.60 | 16.80 | 14.70 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | -0.92 | 0.02 | -0.02 | 10/2/2025 | 10/17/2025 3:59:56 PM EST |
| 100.00 | 17.50 | 21.70 | 19.60 | % | 0.20 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 105.00 | 22.50 | 26.70 | 24.60 | % | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 27.50 | 31.70 | 29.60 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 115.00 | 32.50 | 36.70 | 34.60 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 120.00 | 37.50 | 41.70 | 39.60 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST |