Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $59.55 as of 2/24/2026 7:53:40 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 | 33.10 | 37.10 | 35.10 | 32.08 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 28.10 | 32.30 | 30.20 | 30.09 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 23.50 | 26.60 | 25.05 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 18.80 | 22.40 | 20.60 | % | 0.52 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 45.00 | 14.10 | 16.90 | 15.50 | 18.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.86 | 0.92 | 0.01 | -0.02 | 2/2/2026 | 2/24/2026 4:00:03 PM EST |
| 50.00 | 9.50 | 12.00 | 10.75 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 125 | 0.66 | 0.87 | 0.02 | -0.03 | 1/30/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 6.80 | 7.80 | 7.30 | 8.18 | 0.00 | 0.00% | 0.13 | 0 | 521 | 0.47 | 0.74 | 0.03 | -0.03 | 2/10/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 3.60 | 4.10 | 3.85 | 3.94 | +0.04 | +1.03% | 0.06 | 1 | 137 | 0.41 | 0.55 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 1.70 | 2.15 | 1.93 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.40 | 0.34 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 70.00 | 0.65 | 1.30 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.20 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.15 | -20.00% | 0.01 | 7 | 1,596 | 0.49 | 0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.05 | 0.01 | -0.01 | 2/4/2026 | 2/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.75 | 0.02 | 0.01 | -0.01 | 2/4/2026 | 2/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:03 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.02 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 1.10 | 0.58 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2,184 | 0.54 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 2/24/2026 4:00:03 PM EST |
| 50.00 | 0.75 | 1.30 | 1.03 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,087 | 0.53 | -0.13 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 0.95 | 1.85 | 1.40 | 1.70 | -0.08 | -4.50% | 0.03 | 1 | 371 | 0.45 | -0.26 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.41 | -0.45 | 0.05 | -0.04 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 6.30 | 7.40 | 6.85 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.44 | -0.66 | 0.04 | -0.03 | 12/15/2025 | 2/24/2026 4:00:03 PM EST |
| 70.00 | 9.50 | 11.90 | 10.70 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.59 | -0.80 | 0.03 | -0.03 | 1/22/2026 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 14.30 | 16.50 | 15.40 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.67 | -0.89 | 0.02 | -0.02 | 2/3/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 19.20 | 20.90 | 20.05 | 18.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.67 | -0.95 | 0.01 | -0.01 | 2/3/2026 | 2/24/2026 4:00:03 PM EST |
| 85.00 | 23.30 | 27.00 | 25.15 | 24.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 2/24/2026 4:00:03 PM EST |
| 90.00 | 28.00 | 32.00 | 30.00 | % | 0.33 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |