Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $55.95 as of 12/26/2025 2:50:00 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 | 24.20 | 28.20 | 26.20 | % | 0.87 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 19.10 | 22.70 | 20.90 | % | 0.60 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 15.20 | 17.60 | 16.40 | % | 0.41 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 10.80 | 13.10 | 11.95 | % | 0.27 | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 6.90 | 8.80 | 7.85 | % | 0.16 | 0 | 0 | 0.50 | 0.73 | 0.03 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 3.70 | 5.90 | 4.80 | % | 0.09 | 0 | 0 | 0.47 | 0.59 | 0.04 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 0.70 | 3.70 | 2.20 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.39 | 0.39 | 0.05 | -0.04 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.50 | 3.20 | 1.85 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.50 | 0.17 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 2.80 | 1.50 | % | 0.02 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.03 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.10 | -0.07 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.15 | 2.90 | 1.53 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.16 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.90 | 2.05 | 1.48 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.03 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 2.50 | 4.50 | 3.50 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.04 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 4.30 | 7.00 | 5.65 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.05 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 8.00 | 11.90 | 9.95 | % | 0.15 | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 13.30 | 15.70 | 14.50 | % | 0.21 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 18.10 | 20.50 | 19.30 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 22.20 | 26.20 | 24.20 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |