Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $60.10 as of 10/27/2025 2:41:39 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 | 28.30 | 32.20 | 30.25 | % | 1.01 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 35.00 | 23.30 | 27.20 | 25.25 | % | 0.72 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 40.00 | 18.70 | 22.00 | 20.35 | % | 0.51 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 14.80 | 17.30 | 16.05 | % | 0.36 | 0 | 0 | 0.94 | 0.92 | 0.01 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 50.00 | 10.20 | 12.30 | 11.25 | % | 0.23 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 55.00 | 7.30 | 8.10 | 7.70 | % | 0.14 | 0 | 0 | 0.52 | 0.71 | 0.03 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 60.00 | 4.50 | 5.10 | 4.80 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.51 | 0.55 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 65.00 | 2.65 | 3.10 | 2.88 | 2.90 | +0.10 | +3.58% | 0.04 | 1 | 11 | 0.51 | 0.38 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 1.55 | 1.90 | 1.73 | 1.80 | -0.05 | -2.71% | 0.02 | 1 | 13 | 0.53 | 0.26 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 1.01 | % | 0.01 | 5 | 0 | 0.54 | 0.17 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:02 PM EST | |
| 80.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.02 | 10/27/2025 1:59:02 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.30 | 0.90 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.08 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 50.00 | 0.80 | 1.40 | 1.10 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.16 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 2.25 | 2.60 | 2.43 | 1.88 | -0.46 | -19.66% | 0.04 | 5 | 9 | 0.52 | -0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 4.30 | 4.70 | 4.50 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.05 | 10/27/2025 1:59:02 PM EST | |||
| 65.00 | 7.30 | 7.80 | 7.55 | % | 0.12 | 0 | 0 | 0.51 | -0.62 | 0.03 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 70.00 | 11.00 | 11.60 | 11.30 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.51 | -0.74 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 14.50 | 16.70 | 15.60 | % | 0.21 | 0 | 0 | 0.69 | -0.83 | 0.02 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 80.00 | 18.90 | 21.40 | 20.15 | % | 0.25 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.02 | 10/27/2025 1:59:02 PM EST |