Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $12.28 as of 4/7/2025 11:42:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 4.00 | 6.70 | 7.90 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 5.00 | 5.60 | 7.30 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 6.00 | 4.70 | 6.00 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 6.50 | 4.20 | 5.90 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 7.00 | 3.60 | 5.40 | % | 0 | 0 | 4.00 | 1.00 | 0.01 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 7.50 | 2.80 | 4.90 | % | 0 | 0 | 3.60 | 0.98 | 0.03 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 8.00 | 2.30 | 4.40 | 5.85 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.96 | 0.04 | -0.01 | 3/7/2025 | 4/7/2025 10:58:52 AM EST |
| 8.50 | 2.30 | 3.80 | % | 0 | 0 | 3.78 | 0.93 | 0.06 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 9.00 | 1.90 | 2.35 | 4.70 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.88 | 0.09 | -0.02 | 3/14/2025 | 4/7/2025 10:58:52 AM EST |
| 9.50 | 1.55 | 2.20 | % | 0 | 0 | 2.61 | 0.83 | 0.12 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 10.00 | 1.20 | 1.30 | 1.80 | 0.00 | 0.00% | 0 | 23 | 1.13 | 0.75 | 0.14 | -0.03 | 3/24/2025 | 4/7/2025 10:58:52 AM EST |
| 10.50 | 0.90 | 1.05 | 1.10 | % | 27 | 0 | 1.10 | 0.67 | 0.17 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 11.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.58 | 0.19 | -0.04 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 11.50 | 0.40 | 0.55 | 0.55 | % | 111 | 0 | 1.05 | 0.49 | 0.20 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 12.00 | 0.30 | 0.40 | 0.35 | -1.05 | -75.00% | 12 | 199 | 1.10 | 0.39 | 0.19 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 12.50 | 0.15 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.29 | 0.18 | -0.03 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 13.00 | 0.10 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 288 | 0.92 | 0.21 | 0.15 | -0.03 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 13.50 | 0.05 | 0.15 | 0.09 | -0.18 | -66.67% | 5 | 33 | 1.04 | 0.15 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 14.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 264 | 1.28 | 0.11 | 0.10 | -0.02 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 14.50 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 23 | 1.60 | 0.08 | 0.07 | -0.01 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 635 | 1.52 | 0.05 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 15.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 20 | 2.21 | 0.03 | 0.04 | -0.01 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 340 | 1.45 | 0.02 | 0.02 | 0.00 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.01 | 0.02 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 525 | 2.55 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/7/2025 10:58:52 AM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 19.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/7/2025 10:58:52 AM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 6.50 | 0.00 | 1.30 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.01 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | -0.02 | 0.03 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 2.57 | -0.04 | 0.04 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 8.50 | 0.00 | 0.25 | % | 0 | 0 | 2.16 | -0.07 | 0.06 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 2.42 | -0.12 | 0.09 | -0.02 | 4/7/2025 10:58:52 AM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 2.58 | -0.17 | 0.12 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 10.00 | 0.35 | 0.50 | % | 0 | 0 | 1.20 | -0.25 | 0.14 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 10.50 | 0.60 | 0.70 | 0.40 | % | 10 | 0 | 1.02 | -0.33 | 0.17 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 11.00 | 0.80 | 0.95 | 0.75 | +0.65 | +650.00% | 38 | 76 | 1.00 | -0.42 | 0.19 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 11.50 | 1.10 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 217 | 1.40 | -0.51 | 0.20 | -0.04 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 12.00 | 1.40 | 1.60 | 1.25 | +0.65 | +108.34% | 14 | 121 | 0.88 | -0.61 | 0.19 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 12.50 | 1.85 | 2.15 | % | 0 | 0 | 1.28 | -0.71 | 0.18 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 13.00 | 2.30 | 2.40 | 1.90 | +1.40 | +280.00% | 20 | 303 | 0.85 | -0.79 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 13.50 | 2.60 | 3.80 | 1.40 | 0.00 | 0.00% | 0 | 47 | 1.47 | -0.85 | 0.12 | -0.02 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 14.00 | 3.00 | 3.40 | 1.70 | 0.00 | 0.00% | 0 | 93 | 1.78 | -0.89 | 0.10 | -0.02 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 14.50 | 3.30 | 5.20 | 1.27 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.92 | 0.07 | -0.01 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 15.00 | 3.80 | 4.60 | 1.50 | 0.00 | 0.00% | 0 | 7 | 2.68 | -0.95 | 0.05 | -0.01 | 2/21/2025 | 4/7/2025 10:58:52 AM EST |
| 15.50 | 4.30 | 6.20 | 2.77 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.97 | 0.04 | -0.01 | 3/24/2025 | 4/7/2025 10:58:52 AM EST |
| 16.00 | 5.00 | 6.80 | % | 0 | 0 | 2.95 | -0.98 | 0.02 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 16.50 | 5.30 | 7.20 | % | 0 | 0 | 3.07 | -0.99 | 0.02 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 17.00 | 5.90 | 6.70 | 3.81 | 0.00 | 0.00% | 0 | 1 | 3.03 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 17.50 | 6.30 | 8.20 | % | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 18.00 | 6.80 | 8.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 18.50 | 7.30 | 8.30 | 5.41 | 0.00 | 0.00% | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:52 AM EST |
| 19.00 | 8.10 | 9.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:52 AM EST |
| 20.00 | 9.00 | 10.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 21.00 | 10.00 | 10.60 | 7.90 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 22.00 | 10.70 | 12.70 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 23.00 | 11.70 | 13.80 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 25.00 | 13.10 | 15.80 | 11.77 | 0.00 | 0.00% | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |