Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $53.52 as of 10/10/2025 3:00:02 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 | 26.70 | 30.80 | 28.75 | % | 1.28 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 25.00 | 24.20 | 28.30 | 26.25 | % | 1.05 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 30.00 | 20.30 | 23.20 | 21.75 | 19.10 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:59:06 PM EST |
| 35.00 | 15.50 | 18.10 | 16.80 | 20.44 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.98 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:06 PM EST |
| 40.00 | 10.50 | 13.10 | 11.80 | 12.55 | 0.00 | 0.00% | 0.30 | 0 | 116 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:06 PM EST |
| 45.00 | 5.70 | 8.10 | 6.90 | 9.53 | 0.00 | 0.00% | 0.15 | 0 | 311 | 1.53 | 0.97 | 0.02 | -0.03 | 9/10/2025 | 10/10/2025 1:59:06 PM EST |
| 50.00 | 1.95 | 2.35 | 2.15 | 2.20 | -1.10 | -33.34% | 0.04 | 57 | 341 | 0.53 | 0.67 | 0.10 | -0.11 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.38 | -52.06% | 0.01 | 32 | 625 | 0.52 | 0.21 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 191 | 0.67 | 0.03 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/10/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/10/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 388 | 1.09 | -0.03 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 50.00 | 0.65 | 1.05 | 0.85 | 0.90 | +0.52 | +136.85% | 0.02 | 7 | 295 | 0.50 | -0.33 | 0.10 | -0.11 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 55.00 | 3.70 | 4.30 | 4.00 | 4.20 | +0.80 | +23.53% | 0.07 | 13 | 74 | 0.66 | -0.79 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 60.00 | 7.00 | 9.30 | 8.15 | 7.14 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.13 | -0.97 | 0.01 | -0.02 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 65.00 | 12.10 | 14.90 | 13.50 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 70.00 | 18.10 | 19.40 | 18.75 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 75.00 | 21.90 | 25.40 | 23.65 | % | 0.32 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 80.00 | 26.90 | 30.30 | 28.60 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST |