Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $53.87 as of 3/16/2026 1:41:11 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 | 22.80 | 26.40 | 24.60 | % | 0.82 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 35.00 | 18.10 | 20.70 | 19.40 | % | 0.55 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 40.00 | 13.20 | 15.50 | 14.35 | % | 0.36 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 45.00 | 8.10 | 10.70 | 9.40 | % | 0.21 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 50.00 | 3.90 | 5.30 | 4.60 | 4.30 | +1.80 | +72.00% | 0.09 | 1 | 3 | 1.19 | 0.95 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 55.00 | 0.30 | 1.10 | 0.70 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.43 | 0.41 | 0.16 | -0.13 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.75 | 0.02 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.04 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.40 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.07 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:09 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.79 | -0.05 | 0.04 | -0.05 | 3/3/2026 | 3/16/2026 4:00:09 PM EST |
| 55.00 | 1.15 | 1.60 | 1.38 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.45 | -0.59 | 0.16 | -0.13 | 3/11/2026 | 3/16/2026 4:00:09 PM EST |
| 60.00 | 4.10 | 6.30 | 5.20 | 7.42 | 0.00 | 0.00% | 0.09 | 0 | 2,765 | 1.05 | -0.98 | 0.02 | -0.02 | 3/6/2026 | 3/16/2026 4:00:09 PM EST |
| 65.00 | 9.30 | 11.60 | 10.45 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:09 PM EST |
| 70.00 | 14.30 | 17.00 | 15.65 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 75.00 | 18.50 | 22.60 | 20.55 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 80.00 | 24.30 | 27.30 | 25.80 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 85.00 | 28.50 | 32.60 | 30.55 | % | 0.36 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST |