Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $57.70 as of 9/1/2026 12:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.60 | 38.80 | 36.70 | % | 1.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:12 PM EST | |||
| 25.00 | 32.10 | 36.40 | 34.25 | % | 1.37 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:12 PM EST | |||
| 30.00 | 27.20 | 31.40 | 29.30 | % | 0.98 | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:12 PM EST | |||
| 35.00 | 22.20 | 26.30 | 24.25 | 24.38 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 9/1/2026 1:59:12 PM EST |
| 40.00 | 17.40 | 21.50 | 19.45 | 19.60 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 1:59:12 PM EST |
| 45.00 | 13.50 | 15.40 | 14.45 | 12.30 | 0.00 | 0.00% | 0.32 | 0 | 201 | 0.74 | 0.99 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:59:12 PM EST |
| 50.00 | 9.40 | 11.00 | 10.20 | 10.20 | +2.00 | +24.39% | 0.20 | 4 | 20 | 0.48 | 0.93 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 1:59:12 PM EST |
| 55.00 | 5.00 | 6.60 | 5.80 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.39 | 0.76 | 0.04 | -0.03 | 8/31/2026 | 9/1/2026 1:59:12 PM EST |
| 60.00 | 2.20 | 2.60 | 2.40 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.33 | 0.49 | 0.06 | -0.03 | 8/28/2026 | 9/1/2026 1:59:12 PM EST |
| 65.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.15 | +18.75% | 0.01 | 12 | 36 | 0.34 | 0.23 | 0.05 | -0.03 | 9/1/2026 | 9/1/2026 1:59:12 PM EST |
| 70.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | 0.09 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 1:59:12 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 9/1/2026 1:59:12 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 1:59:12 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:12 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 1:59:12 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/1/2026 1:59:12 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/1/2026 1:59:12 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:59:12 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.69 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 9/1/2026 1:59:12 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.65 | -0.07 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 1:59:12 PM EST |
| 55.00 | 0.95 | 1.45 | 1.20 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.36 | -0.24 | 0.04 | -0.03 | 8/4/2026 | 9/1/2026 1:59:12 PM EST |
| 60.00 | 2.40 | 3.40 | 2.90 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.30 | -0.51 | 0.06 | -0.03 | 7/30/2026 | 9/1/2026 1:59:12 PM EST |
| 65.00 | 5.60 | 7.70 | 6.65 | % | 0.10 | 0 | 0 | 0.51 | -0.77 | 0.05 | -0.03 | 9/1/2026 1:59:12 PM EST | |||
| 70.00 | 10.00 | 12.70 | 11.35 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.68 | -0.91 | 0.02 | -0.01 | 8/4/2026 | 9/1/2026 1:59:12 PM EST |
| 75.00 | 13.80 | 18.00 | 15.90 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.97 | 0.01 | -0.01 | 4/16/2026 | 9/1/2026 1:59:12 PM EST |
| 80.00 | 18.70 | 23.00 | 20.85 | 27.27 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.98 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:12 PM EST |
| 85.00 | 23.70 | 28.00 | 25.85 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:12 PM EST |