Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $12.13 as of 9/3/2026 3:42:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 8.30 | 7.20 | 6.55 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:05 PM EST |
| 6.00 | 4.40 | 7.70 | 6.05 | 5.42 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:05 PM EST |
| 7.00 | 4.50 | 6.30 | 5.40 | 5.25 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 8.00 | 3.60 | 4.90 | 4.25 | 4.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 9.00 | 2.70 | 3.50 | 3.10 | 3.48 | % | 0.34 | 2 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 10.00 | 1.85 | 2.60 | 2.23 | 2.60 | +0.07 | +2.77% | 0.22 | 1 | 8 | 0.88 | 0.92 | 0.09 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 11.00 | 0.95 | 1.65 | 1.30 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.65 | 0.78 | 0.18 | -0.01 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 12.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.15 | -18.75% | 0.06 | 1 | 448 | 0.43 | 0.55 | 0.25 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.13 | -32.50% | 0.02 | 52 | 20,420 | 0.35 | 0.32 | 0.22 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.17 | % | 0.01 | 1 | 0 | 0.36 | 0.15 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.80 | 0.06 | 0.07 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.02 | 0.03 | 0.00 | 8/25/2026 | 9/3/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.02 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.08 | 0.09 | 0.00 | 8/13/2026 | 9/3/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | -0.22 | 0.18 | -0.01 | 8/26/2026 | 9/3/2026 4:00:05 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.35 | -0.45 | 0.25 | -0.01 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 13.00 | 0.85 | 1.55 | 1.20 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.68 | 0.22 | -0.01 | 8/10/2026 | 9/3/2026 4:00:05 PM EST |
| 14.00 | 1.70 | 2.40 | 2.05 | % | 0.15 | 0 | 0 | 0.68 | -0.85 | 0.15 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 15.00 | 2.40 | 3.60 | 3.00 | % | 0.20 | 0 | 0 | 0.97 | -0.94 | 0.07 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 16.00 | 3.40 | 4.60 | 4.00 | % | 0.25 | 0 | 0 | 1.10 | -0.98 | 0.03 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 17.00 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 19.00 | 5.70 | 8.30 | 7.00 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST | |||
| 20.00 | 7.20 | 8.70 | 7.95 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST |