Options Chain for STRATEGIC ED INC COM (STRA) - $83.92 as of 1/19/2026 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 41.00 | 38.85 | % | 0.86 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 50.00 | 31.90 | 36.10 | 34.00 | % | 0.68 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 55.00 | 26.80 | 31.10 | 28.95 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 60.00 | 21.80 | 26.10 | 23.95 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 65.00 | 16.90 | 21.20 | 19.05 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 70.00 | 12.00 | 16.30 | 14.15 | % | 0.20 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 75.00 | 9.00 | 10.00 | 9.50 | % | 0.13 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 80.00 | 4.90 | 5.70 | 5.30 | % | 0.07 | 0 | 0 | 0.31 | 0.72 | 0.05 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 85.00 | 1.80 | 2.25 | 2.03 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | 0.43 | 0.06 | -0.03 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.35 | -46.67% | 0.00 | 2 | 143 | 0.21 | 0.14 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 60.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 65.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 75.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | -0.09 | 0.02 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 80.00 | 1.10 | 1.40 | 1.25 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.27 | -0.28 | 0.05 | -0.03 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 85.00 | 2.75 | 3.30 | 3.03 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.57 | 0.06 | -0.03 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 6.00 | 6.90 | 6.45 | % | 0.07 | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 95.00 | 9.10 | 13.30 | 11.20 | % | 0.12 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 100.00 | 14.10 | 18.30 | 16.20 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 105.00 | 19.10 | 23.30 | 21.20 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 110.00 | 24.10 | 28.30 | 26.20 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 115.00 | 29.10 | 33.30 | 31.20 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 120.00 | 34.10 | 38.30 | 36.20 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |