Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $47.31 as of 8/22/2025 3:41:28 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 | 23.20 | 27.10 | 25.15 | % | 1.12 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 21.60 | 24.60 | 23.10 | % | 0.92 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 15.80 | 19.70 | 17.75 | 19.10 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 10.80 | 14.90 | 12.85 | 13.50 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.92 | 0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 7.90 | 8.40 | 8.15 | 9.46 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.41 | 0.88 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.40 | +10.26% | 0.09 | 1 | 51 | 0.37 | 0.68 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.60 | 1.90 | 1.75 | 1.70 | 0.00 | 0.00% | 0.04 | 3 | 197 | 0.36 | 0.39 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 44 | 0.37 | 0.19 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.40 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 23 | 0.53 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:49 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.08 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.39 | -0.12 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.30 | -16.67% | 0.03 | 13 | 376 | 0.37 | -0.32 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 3.90 | 4.30 | 4.10 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.37 | -0.61 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 7.70 | 8.30 | 8.00 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.39 | -0.81 | 0.04 | -0.02 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 11.20 | 14.60 | 12.90 | % | 0.21 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 15.50 | 19.10 | 17.30 | 20.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | -0.97 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 21.20 | 24.00 | 22.60 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 26.00 | 29.20 | 27.60 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 30.80 | 34.20 | 32.50 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |