Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $11.09 as of 11/28/2025 2:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.10 | 8.25 | 7.48 | 0.00 | 0.00% | 2.75 | 0 | 33 | 4.79 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 6.40 | 8.10 | 7.25 | 7.20 | 0.00 | 0.00% | 1.81 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 5.40 | 6.90 | 6.15 | 6.06 | 0.00 | 0.00% | 1.23 | 0 | 510 | 2.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 4.60 | 5.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0.87 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 3.60 | 4.80 | 4.20 | 6.14 | 0.00 | 0.00% | 0.60 | 0 | 94 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 172 | 1.38 | 0.98 | 0.02 | 0.00 | 10/23/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 2.05 | 2.65 | 2.35 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 94 | 0.94 | 0.92 | 0.09 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 1.10 | 1.80 | 1.45 | 1.57 | 0.00 | 0.00% | 0.14 | 0 | 3,540 | 0.46 | 0.77 | 0.17 | -0.01 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.15 | -17.65% | 0.07 | 2 | 97 | 0.44 | 0.55 | 0.23 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,194 | 0.44 | 0.34 | 0.21 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.46 | 0.20 | 0.15 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.88 | 0.09 | 0.09 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,811 | 0.76 | 0.04 | 0.05 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.86 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 435 | 1.38 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/28/2025 12:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,395 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,081 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 205 | 2.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 429 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,818 | 1.16 | -0.02 | 0.02 | 0.00 | 9/11/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.88 | -0.08 | 0.09 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,817 | 0.42 | -0.23 | 0.17 | -0.01 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.43 | -0.45 | 0.23 | -0.01 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 238 | 0.47 | -0.66 | 0.21 | -0.01 | 11/11/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 1.70 | 2.45 | 2.08 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | -0.80 | 0.15 | -0.01 | 9/10/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 2.40 | 3.60 | 3.00 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -0.91 | 0.09 | 0.00 | 6/20/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | 4.71 | 0.00 | 0.00% | 0.26 | 0 | 354 | 1.05 | -0.96 | 0.05 | 0.00 | 9/8/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 4.40 | 5.50 | 4.95 | % | 0.31 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 5.20 | 6.60 | 5.90 | 7.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 11/28/2025 12:59:58 PM EST |
| 18.00 | 6.10 | 7.60 | 6.85 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 20.00 | 8.80 | 9.20 | 9.00 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 12.70 | 15.10 | 13.90 | 13.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 17.70 | 20.10 | 18.90 | % | 0.63 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |