Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $55.90 as of 10/1/2026 5:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.60 | 27.90 | 25.75 | % | 0.86 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 35.00 | 19.70 | 22.80 | 21.25 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 40.00 | 14.30 | 17.80 | 16.05 | % | 0.40 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 45.00 | 10.40 | 12.80 | 11.60 | % | 0.26 | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 50.00 | 5.60 | 8.50 | 7.05 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.68 | 0.76 | 0.03 | -0.03 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 2.65 | 5.00 | 3.83 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | 0.55 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 60.00 | 0.80 | 3.30 | 2.05 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.45 | 0.34 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 0.15 | 1.30 | 0.73 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 75.00 | 0.05 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.60 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 40.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 45.00 | 0.35 | 0.90 | 0.63 | 0.54 | -0.11 | -16.93% | 0.01 | 2 | 3 | 0.51 | -0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 50.00 | 0.15 | 2.35 | 1.25 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.24 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 1.90 | 4.20 | 3.05 | 3.21 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.45 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 60.00 | 5.30 | 7.40 | 6.35 | % | 0.11 | 0 | 0 | 0.43 | -0.66 | 0.04 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 65.00 | 9.00 | 11.40 | 10.20 | % | 0.16 | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 13.40 | 15.70 | 14.55 | % | 0.21 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 75.00 | 18.10 | 20.50 | 19.30 | % | 0.26 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 80.00 | 22.80 | 27.00 | 24.90 | % | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 85.00 | 27.70 | 32.00 | 29.85 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |