Options Chain for STRATEGIC ED INC COM (STRA) - $82.07 as of 8/14/2026 3:47:39 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 | 40.20 | 44.50 | 42.35 | % | 1.06 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 35.20 | 38.20 | 36.70 | % | 0.82 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 50.00 | 30.20 | 34.30 | 32.25 | % | 0.65 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 55.00 | 25.20 | 29.40 | 27.30 | % | 0.50 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 20.20 | 24.10 | 22.15 | % | 0.37 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 15.20 | 19.10 | 17.15 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 10.20 | 14.10 | 12.15 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 5.30 | 9.30 | 7.30 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.09 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 2.50 | 3.20 | 2.85 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.21 | 0.81 | 0.09 | -0.08 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.22 | 0.10 | -0.06 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 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 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.29 | -0.19 | 0.09 | -0.08 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 2.70 | 3.30 | 3.00 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.39 | -0.78 | 0.10 | -0.06 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 5.60 | 9.80 | 7.70 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 10.60 | 14.80 | 12.70 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 15.60 | 19.80 | 17.70 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 20.60 | 24.80 | 22.70 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 25.60 | 29.80 | 27.70 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |