Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $48.44 as of 2/4/2025 9:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 20.50 | 19.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 13.00 | 15.40 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 9.00 | 9.50 | 9.49 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.90 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.72 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 2.40 | 2.65 | 2.55 | -0.10 | -3.78% | 235 | 254 | 0.44 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 1.05 | 1.20 | 1.15 | -0.11 | -8.73% | 20 | 164 | 0.46 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 0.40 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 176 | 0.49 | 0.13 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.07 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.83 | -0.02 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.35 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 5,054 | 0.48 | -0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 1.30 | 1.55 | 1.35 | 0.00 | 0.00% | 43 | 448 | 0.45 | -0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 3.70 | 4.50 | 3.70 | +0.30 | +8.83% | 6 | 52 | 0.52 | -0.53 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 7.20 | 7.50 | % | 0 | 0 | 0.46 | -0.74 | 0.04 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 60.00 | 11.60 | 12.00 | 12.95 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.87 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 14.80 | 17.20 | % | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 19.60 | 23.30 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 24.50 | 28.90 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 29.50 | 34.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 34.50 | 38.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 39.50 | 43.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |