Options Chain for STRATEGIC ED INC COM (STRA) - $78.79 as of 10/2/2026 8:20:55 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 | 37.90 | 41.70 | 39.80 | % | 0.99 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 45.00 | 32.70 | 36.60 | 34.65 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 50.00 | 27.70 | 31.70 | 29.70 | % | 0.59 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 55.00 | 22.70 | 26.60 | 24.65 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 60.00 | 17.70 | 21.70 | 19.70 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 65.00 | 12.80 | 16.70 | 14.75 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/2/2026 3:59:55 PM EST |
| 70.00 | 8.50 | 11.30 | 9.90 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 4/23/2026 | 10/2/2026 3:59:55 PM EST |
| 75.00 | 5.00 | 5.40 | 5.20 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | 0.87 | 0.05 | -0.04 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 80.00 | 1.50 | 1.70 | 1.60 | 1.60 | -0.21 | -11.61% | 0.02 | 11 | 156 | 0.26 | 0.51 | 0.10 | -0.06 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 26 | 356 | 0.26 | 0.12 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/2/2026 3:59:55 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 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/2/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.47 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 10/2/2026 3:59:55 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | -0.13 | 0.05 | -0.04 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 80.00 | 1.65 | 2.15 | 1.90 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.28 | -0.49 | 0.10 | -0.06 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 85.00 | 5.20 | 5.60 | 5.40 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.88 | 0.05 | -0.03 | 7/30/2026 | 10/2/2026 3:59:55 PM EST |
| 90.00 | 8.90 | 11.60 | 10.25 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 10/2/2026 3:59:55 PM EST |
| 95.00 | 13.50 | 17.40 | 15.45 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 3:59:55 PM EST |
| 100.00 | 18.50 | 22.40 | 20.45 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:55 PM EST |
| 105.00 | 23.40 | 27.40 | 25.40 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 110.00 | 28.40 | 32.40 | 30.40 | 32.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:55 PM EST |
| 115.00 | 33.30 | 37.30 | 35.30 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST |