Options Chain for STRATEGIC ED INC COM (STRA) - $121.06 as of 4/29/2024 5:07:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.60 | 65.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 55.70 | 60.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 50.50 | 55.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 45.60 | 50.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 40.70 | 45.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 35.70 | 40.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 30.70 | 35.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 25.90 | 30.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 20.60 | 25.40 | 25.90 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 16.30 | 20.30 | 20.85 | 0.00 | 0.00% | 0 | 10 | 0.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 11.00 | 14.90 | 7.50 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.97 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 8.30 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 165 | 0.35 | 0.89 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 4.20 | 4.90 | 7.10 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.71 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 1.55 | 1.90 | 2.05 | -1.30 | -38.81% | 2 | 23 | 0.22 | 0.40 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 0.35 | 0.55 | 0.30 | -1.00 | -76.93% | 1 | 68 | 0.22 | 0.14 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.29 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.31 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 0.25 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.11 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 1.10 | 1.25 | 1.15 | +0.25 | +27.78% | 17 | 55 | 0.22 | -0.29 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 3.20 | 3.80 | 3.40 | +1.30 | +61.91% | 10 | 22 | 0.24 | -0.60 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 125.00 | 7.00 | 7.80 | % | 0 | 0 | 0.29 | -0.86 | 0.04 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 9.90 | 14.50 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 15.10 | 19.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 20.00 | 24.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 145.00 | 24.70 | 29.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 150.00 | 29.90 | 34.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 155.00 | 34.70 | 39.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |