Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.36 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.60 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 8.10 | 10.40 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 7.20 | 9.40 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 6.20 | 8.40 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 4.80 | 7.90 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 5.20 | 7.40 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 4.70 | 6.90 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 4.10 | 6.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 3.00 | 5.90 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.10 | 5.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 2.65 | 4.50 | % | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 2.15 | 3.70 | % | 0 | 0 | 2.49 | 0.98 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.90 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.94 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 1.15 | 1.80 | % | 0 | 0 | 0.99 | 0.87 | 0.16 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 1.00 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.77 | 0.23 | -0.02 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.70 | 0.80 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.63 | 0.28 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.45 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.49 | 0.30 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.35 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.35 | 0.27 | -0.02 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.23 | 0.22 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.15 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.08 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.04 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.02 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 1.25 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.95 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.65 | -0.02 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.06 | 0.09 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.13 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.23 | 0.23 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.40 | +0.15 | +60.00% | 27 | 2 | 0.53 | -0.37 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.55 | 0.65 | % | 0 | 0 | 0.51 | -0.51 | 0.30 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.85 | 1.00 | % | 0 | 0 | 0.55 | -0.65 | 0.27 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 14.50 | 1.25 | 1.95 | % | 0 | 0 | 0.58 | -0.77 | 0.22 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 1.15 | 1.85 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.85 | 0.16 | -0.01 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.85 | 3.60 | 2.72 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.92 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 2.50 | 4.60 | 3.09 | 0.00 | 0.00% | 0 | 0 | 2.75 | -0.96 | 0.07 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 2.95 | 5.20 | 2.57 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.98 | 0.04 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 5.70 | 3.60 | +0.51 | +16.51% | 2 | 1 | 3.10 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 4.10 | 6.20 | 4.26 | +0.64 | +17.68% | 2 | 0 | 3.21 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 3.50 | 6.70 | 4.89 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 3.90 | 6.10 | 5.22 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 5.60 | 7.20 | 5.94 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 5.40 | 8.70 | 6.65 | -0.32 | -4.60% | 4 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 7.60 | 9.70 | 7.90 | -0.02 | -0.26% | 2 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 8.60 | 10.70 | 8.56 | -0.70 | -7.56% | 16 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 9.10 | 11.20 | 9.39 | -0.40 | -4.09% | 2 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 9.60 | 11.70 | 10.06 | % | 2 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 25.00 | 11.50 | 13.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |