Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $12.10 as of 10/1/2026 7:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 10.70 | 9.05 | 6.79 | 0.00 | 0.00% | 3.02 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 6.80 | 9.40 | 8.10 | 8.26 | 0.00 | 0.00% | 2.02 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 5.80 | 8.50 | 7.15 | % | 1.43 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 6.00 | 5.40 | 7.30 | 6.35 | 5.68 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:58 PM EST |
| 7.00 | 4.60 | 5.80 | 5.20 | % | 0.74 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 8.00 | 3.70 | 4.80 | 4.25 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.48 | 0.99 | 0.02 | 0.00 | 7/30/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 3.38 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.19 | 0.95 | 0.04 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 2.30 | 2.45 | 2.38 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 316 | 0.58 | 0.87 | 0.09 | 0.00 | 8/28/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 1.45 | 1.90 | 1.68 | 1.53 | +0.20 | +15.04% | 0.15 | 3 | 419 | 0.59 | 0.73 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.20 | +28.58% | 0.07 | 6 | 375 | 0.47 | 0.56 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 672 | 0.45 | 0.37 | 0.19 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.17 | -42.50% | 0.02 | 52 | 229 | 0.45 | 0.22 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.12 | 0.10 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.06 | 0.06 | 0.00 | 5/15/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.16 | 0.03 | 0.03 | 0.00 | 6/9/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.79 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.68 | -0.05 | 0.04 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.52 | -0.13 | 0.09 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.48 | -0.27 | 0.15 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 345 | 0.48 | -0.44 | 0.19 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 0.95 | 1.70 | 1.33 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.44 | -0.63 | 0.19 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 1.75 | 2.45 | 2.10 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.78 | 0.15 | -0.01 | 4/13/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 2.40 | 3.60 | 3.00 | % | 0.20 | 0 | 0 | 0.93 | -0.89 | 0.10 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 16.00 | 3.40 | 4.50 | 3.95 | % | 0.25 | 0 | 0 | 0.99 | -0.94 | 0.06 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 17.00 | 4.40 | 5.50 | 4.95 | % | 0.29 | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 19.00 | 5.50 | 8.30 | 6.90 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 20.00 | 6.50 | 9.30 | 7.90 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |