Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $58.70 as of 2/13/2026 7:48:02 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 | 26.60 | 30.90 | 28.75 | % | 0.96 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 35.00 | 22.40 | 25.20 | 23.80 | % | 0.68 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 40.00 | 17.40 | 20.20 | 18.80 | % | 0.47 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 12.60 | 15.20 | 13.90 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 50.00 | 7.50 | 10.20 | 8.85 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:11 PM EST |
| 55.00 | 3.70 | 5.40 | 4.55 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.97 | 0.87 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 0.65 | 1.00 | 0.83 | 1.20 | -0.60 | -33.34% | 0.01 | 7 | 229 | 0.39 | 0.39 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,981 | 0.61 | 0.06 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 805 | 1.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 3,149 | 0.45 | -0.13 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 1.75 | 2.15 | 1.95 | 1.95 | -0.05 | -2.50% | 0.03 | 2 | 2 | 0.41 | -0.61 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 65.00 | 5.00 | 6.80 | 5.90 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.80 | -0.94 | 0.03 | -0.03 | 2/6/2026 | 2/13/2026 4:00:11 PM EST |
| 70.00 | 9.40 | 12.50 | 10.95 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 14.70 | 18.20 | 16.45 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 80.00 | 19.00 | 23.20 | 21.10 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |