This page reflects LRN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
LRN Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
70.00
8.80
8.10
9.90
0.00
1
2
66.0%
0.842
0.0237
-0.095
0.037
0.022
80.00
1.40
1.30
1.80
0.00
7
73
36.0%
0.444
0.0711
-0.082
0.061
0.013
85.00
0.35
0.25
0.40
-0.01
1,903
188
34.0%
0.144
0.0432
-0.044
0.035
0.004
90.00
0.05
0.05
0.40
0.00
2
338
50.4%
0.102
0.0229
-0.050
0.028
0.003
95.00
0.20
0.00
0.40
0.00
1
14
55.5%
0.050
0.0121
-0.032
0.016
0.001
100.00
0.01
0.00
0.05
0.00
1
112
53.7%
0.014
0.0044
-0.011
0.006
0.000
105.00
0.20
0.00
0.75
0.00
12
12
88.1%
0.059
0.0087
-0.058
0.018
0.002
110.00
0.45
0.00
0.75
0.00
8
8
98.8%
0.053
0.0071
-0.060
0.017
0.001
115.00
0.20
0.00
0.75
0.00
0
1
108.8%
0.049
0.0060
-0.061
0.016
0.001
120.00
0.20
0.00
0.75
0.00
0
1
118.2%
0.046
0.0052
-0.063
0.015
0.001
125.00
0.20
0.00
0.75
0.00
0
1
127.1%
0.043
0.0046
-0.064
0.014
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
65.00
0.23
0.00
0.00
0.00
10
0
25.0%
-0.000
0.0000
-0.000
0.000
-0.000
70.00
0.31
0.05
0.35
0.11
1
26
46.9%
-0.086
0.0217
-0.040
0.024
-0.003
75.00
0.86
0.40
1.00
-0.99
1
101
39.8%
-0.239
0.0505
-0.066
0.048
-0.008
80.00
5.08
2.15
3.40
0.00
1
40
43.8%
-0.540
0.0587
-0.090
0.061
-0.018
85.00
5.10
5.40
7.80
0.00
3
123
60.9%
-0.710
0.0364
-0.108
0.053
-0.024
90.00
10.00
10.20
12.60
0.00
10
10
77.6%
-0.782
0.0245
-0.117
0.045
-0.028
105.00
22.80
25.40
27.50
0.00
0
0
86.3%
-0.945
0.0084
-0.041
0.017
-0.039
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.