Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $53.47 as of 10/3/2025 3:59:33 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 | 20.60 | 24.60 | 22.60 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 16.10 | 19.70 | 17.90 | % | 0.51 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 12.00 | 14.90 | 13.45 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.04 | 0.93 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 6.60 | 9.00 | 7.80 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.54 | 0.83 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 5.00 | 5.20 | 5.10 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 348 | 0.46 | 0.66 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 2.65 | 2.85 | 2.75 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.47 | 0.45 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 1.30 | 1.50 | 1.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.48 | 0.27 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.16 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.09 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.07 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.80 | 1.05 | 0.93 | 1.02 | +0.17 | +20.00% | 0.02 | 1 | 85 | 0.50 | -0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 2.35 | 2.50 | 2.43 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 194 | 0.49 | -0.34 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 4.80 | 5.30 | 5.05 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.50 | -0.55 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 8.40 | 8.80 | 8.60 | 8.33 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.49 | -0.73 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 12.10 | 14.80 | 13.45 | 12.67 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.81 | -0.84 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 15.90 | 19.50 | 17.70 | 17.28 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.85 | -0.91 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 20.70 | 24.30 | 22.50 | 21.96 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | -0.95 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 25.70 | 29.60 | 27.65 | % | 0.35 | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |