Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $11.04 as of 10/22/2024 2:49:02 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 9.50 | 11.00 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
2.00 | 9.40 | 10.90 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
3.00 | 8.40 | 8.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
4.00 | 7.40 | 8.60 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
5.00 | 6.40 | 7.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
6.00 | 5.40 | 7.20 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
7.00 | 4.40 | 6.10 | % | 0 | 0 | 2.92 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
8.00 | 3.50 | 4.80 | % | 0 | 0 | 2.13 | 0.96 | 0.03 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
9.00 | 2.60 | 4.70 | % | 0 | 0 | 2.60 | 0.90 | 0.07 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
10.00 | 1.85 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.79 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
11.00 | 1.25 | 1.40 | % | 0 | 0 | 0.69 | 0.64 | 0.15 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
12.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.49 | 0.15 | -0.01 | 10/11/2024 | 10/22/2024 1:59:03 PM EST |
13.00 | 0.50 | 0.65 | % | 0 | 0 | 0.71 | 0.36 | 0.14 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
14.00 | 0.30 | 0.45 | % | 0 | 0 | 0.80 | 0.26 | 0.12 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
15.00 | 0.20 | 0.30 | % | 0 | 0 | 0.78 | 0.18 | 0.09 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
16.00 | 0.15 | 0.25 | % | 0 | 0 | 0.82 | 0.13 | 0.07 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
17.00 | 0.05 | 0.20 | % | 0 | 0 | 0.80 | 0.09 | 0.06 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.85 | 0.06 | 0.04 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.03 | 0.02 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | -0.04 | 0.03 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
9.00 | 0.10 | 0.20 | % | 0 | 0 | 0.70 | -0.10 | 0.07 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
10.00 | 0.30 | 0.40 | % | 0 | 0 | 0.66 | -0.21 | 0.11 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
11.00 | 0.65 | 0.85 | % | 0 | 0 | 0.69 | -0.36 | 0.15 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
12.00 | 1.20 | 1.35 | % | 0 | 0 | 0.70 | -0.51 | 0.15 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
13.00 | 1.90 | 2.10 | % | 0 | 0 | 0.40 | -0.64 | 0.14 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
14.00 | 2.70 | 2.90 | % | 0 | 0 | 0.74 | -0.74 | 0.12 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
15.00 | 3.20 | 4.40 | % | 0 | 0 | 1.39 | -0.82 | 0.09 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
16.00 | 4.20 | 5.40 | % | 0 | 0 | 1.54 | -0.87 | 0.07 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
17.00 | 4.80 | 7.20 | % | 0 | 0 | 2.23 | -0.91 | 0.06 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
18.00 | 6.30 | 8.60 | % | 0 | 0 | 2.62 | -0.94 | 0.04 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
19.00 | 7.20 | 9.50 | % | 0 | 0 | 2.67 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
20.00 | 8.30 | 10.20 | % | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
21.00 | 9.20 | 11.40 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST |