Options Chain for STRATEGIC ED INC COM (STRA) - $82.65 as of 9/3/2025 10:40:12 AM 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 | 41.10 | 44.70 | 42.90 | % | 1.07 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 45.00 | 36.10 | 39.70 | 37.90 | % | 0.84 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 50.00 | 31.10 | 34.70 | 32.90 | % | 0.66 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 55.00 | 26.10 | 29.20 | 27.65 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 60.00 | 21.10 | 24.50 | 22.80 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 65.00 | 16.20 | 19.20 | 17.70 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 70.00 | 11.50 | 14.30 | 12.90 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 75.00 | 6.10 | 9.00 | 7.55 | 5.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 1.00 | 0.02 | 0.00 | 8/13/2025 | 9/3/2025 10:58:58 AM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | 0.79 | 0.10 | -0.02 | 8/19/2025 | 9/3/2025 10:58:58 AM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.17 | 0.19 | 0.10 | -0.02 | 8/26/2025 | 9/3/2025 10:58:58 AM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/3/2025 10:58:58 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 10:58:58 AM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.13 | -1.47 | -91.88% | 0.00 | 1 | 41 | 0.29 | 0.00 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 10:58:58 AM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.40 | -38.10% | 0.01 | 1 | 4 | 0.22 | -0.21 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 10:58:58 AM EST |
| 85.00 | 2.75 | 3.40 | 3.08 | % | 0.04 | 0 | 0 | 0.26 | -0.81 | 0.10 | -0.02 | 9/3/2025 10:58:58 AM EST | |||
| 90.00 | 7.10 | 9.90 | 8.50 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 95.00 | 10.70 | 14.50 | 12.60 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 100.00 | 15.60 | 20.00 | 17.80 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 105.00 | 20.60 | 25.00 | 22.80 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 110.00 | 25.70 | 30.00 | 27.85 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 115.00 | 30.60 | 34.50 | 32.55 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST | |||
| 120.00 | 35.60 | 39.50 | 37.55 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:58 AM EST |