Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $59.46 as of 1/30/2026 1:10:00 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 | 28.50 | 32.60 | 30.55 | % | 1.02 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 23.50 | 27.50 | 25.50 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 18.60 | 22.80 | 20.70 | % | 0.52 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 14.60 | 16.90 | 15.75 | % | 0.35 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 10.10 | 11.60 | 10.85 | 11.58 | +4.93 | +74.14% | 0.22 | 1 | 2 | 0.55 | 0.90 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 6.10 | 7.50 | 6.80 | 7.10 | +1.42 | +25.00% | 0.12 | 1 | 19 | 0.36 | 0.77 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 3.70 | 4.20 | 3.95 | 4.08 | +0.98 | +31.62% | 0.07 | 1 | 29 | 0.40 | 0.57 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 1.85 | 2.25 | 2.05 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.36 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.14 | +0.09 | +8.58% | 0.02 | 1 | 52 | 0.44 | 0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.45 | 1.00 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 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 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.61 | -0.09 | -12.86% | 0.01 | 1 | 65 | 0.47 | -0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.35 | -2.35 | -63.52% | 0.02 | 18 | 43 | 0.42 | -0.23 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 3.00 | 3.40 | 3.20 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | -0.43 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 6.10 | 7.00 | 6.55 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.04 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 9.20 | 11.80 | 10.50 | % | 0.15 | 0 | 0 | 0.63 | -0.78 | 0.03 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 14.50 | 16.30 | 15.40 | % | 0.21 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 18.60 | 21.10 | 19.85 | % | 0.25 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 23.20 | 26.70 | 24.95 | % | 0.29 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST |