Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $46.71 as of 1/22/2025 9:59:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.50 | 18.70 | 34.15 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 10.90 | 13.10 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 7.10 | 9.30 | 6.90 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.87 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 3.50 | 4.50 | 3.69 | 0.00 | 0.00% | 0 | 108 | 0.55 | 0.65 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 1.55 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 610 | 0.57 | 0.36 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 420 | 0.53 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.25 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 134 | 0.61 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 167 | 0.66 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,172 | 0.68 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.79 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 122 | 0.61 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.35 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 117 | 0.49 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.80 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 713 | 0.50 | -0.35 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 4.50 | 4.90 | 4.27 | 0.00 | 0.00% | 0 | 406 | 0.51 | -0.64 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 6.90 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 13.20 | 13.70 | 13.92 | 0.00 | 0.00% | 0 | 1,074 | 0.69 | -0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 17.40 | 20.00 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.95 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 21.40 | 24.60 | 8.43 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.98 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 26.50 | 30.00 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 31.50 | 35.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 85.00 | 36.50 | 40.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |