Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $58.03 as of 4/10/2026 6:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 31.50 | 30.00 | % | 1.20 | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 30.00 | 23.50 | 26.10 | 24.80 | % | 0.83 | 0 | 3 | 5.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 35.00 | 18.50 | 22.70 | 20.60 | % | 0.59 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 40.00 | 13.50 | 17.30 | 15.40 | % | 0.39 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 45.00 | 8.50 | 11.20 | 9.85 | % | 0.22 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 50.00 | 3.60 | 6.10 | 4.85 | 4.45 | -2.58 | -36.70% | 0.10 | 1 | 121 | 1.52 | 0.98 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 55.00 | 0.70 | 1.55 | 1.13 | 1.20 | -0.65 | -35.14% | 0.02 | 10 | 549 | 0.81 | 0.44 | 0.17 | -0.23 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.17 | -0.27 | -61.37% | 0.01 | 12 | 154 | 0.99 | 0.01 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,598 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 11 | 4.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 5.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 5.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 9 | 3.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,182 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 953 | 1.56 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/15/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 2.90 | 1.45 | 1.30 | +0.80 | +160.00% | 0.03 | 7 | 512 | 1.94 | -0.56 | 0.17 | -0.23 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 60.00 | 4.00 | 6.70 | 5.35 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 87 | 2.40 | -0.99 | 0.04 | -0.04 | 3/25/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 9.00 | 11.50 | 10.25 | % | 0.16 | 0 | 6 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 70.00 | 14.00 | 16.50 | 15.25 | % | 0.22 | 0 | 15 | 3.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 19.10 | 21.50 | 20.30 | % | 0.27 | 0 | 15 | 4.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 80.00 | 24.10 | 26.50 | 25.30 | % | 0.32 | 0 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 85.00 | 28.90 | 31.50 | 30.20 | % | 0.36 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 90.00 | 32.70 | 36.50 | 34.60 | % | 0.38 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST |