Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.70 as of 2/24/2026 7:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 9.60 | 7.90 | % | 2.63 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 4.00 | 5.90 | 8.10 | 7.00 | % | 1.75 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 5.00 | 5.10 | 6.60 | 5.85 | % | 1.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 6.00 | 4.60 | 5.20 | 4.90 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 7.00 | 3.70 | 4.40 | 4.05 | 3.95 | % | 0.58 | 2 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:47 PM EST | |
| 8.00 | 2.55 | 3.30 | 2.93 | % | 0.37 | 0 | 0 | 0.90 | 0.95 | 0.05 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 9.00 | 1.55 | 2.50 | 2.03 | % | 0.23 | 0 | 0 | 0.83 | 0.86 | 0.10 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 10.00 | 1.25 | 1.60 | 1.43 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.73 | 0.16 | -0.01 | 2/19/2026 | 2/24/2026 4:00:47 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.75 | +0.07 | +10.30% | 0.08 | 5 | 14 | 0.51 | 0.54 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.04 | 24 | 13 | 0.49 | 0.35 | 0.19 | -0.01 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.21 | 0.14 | -0.01 | 2/9/2026 | 2/24/2026 4:00:47 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 14 | 20,076 | 0.47 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | 0.07 | 0.06 | 0.00 | 2/17/2026 | 2/24/2026 4:00:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.02 | 0.03 | 0.00 | 2/4/2026 | 2/24/2026 4:00:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 4:00:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 8.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.73 | -0.05 | 0.05 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.53 | -0.14 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 10.00 | 0.10 | 0.80 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 854 | 0.54 | -0.27 | 0.16 | -0.01 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 11.00 | 0.55 | 0.95 | 0.75 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.46 | -0.46 | 0.20 | -0.01 | 2/12/2026 | 2/24/2026 4:00:47 PM EST |
| 12.00 | 1.35 | 1.65 | 1.50 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.19 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 13.00 | 1.80 | 3.20 | 2.50 | % | 0.19 | 0 | 0 | 1.16 | -0.79 | 0.14 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 14.00 | 2.90 | 4.00 | 3.45 | % | 0.25 | 0 | 0 | 1.19 | -0.84 | 0.10 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 15.00 | 3.50 | 5.00 | 4.25 | % | 0.28 | 0 | 0 | 1.33 | -0.93 | 0.06 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 16.00 | 4.70 | 6.00 | 5.35 | % | 0.33 | 0 | 0 | 1.45 | -0.98 | 0.03 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 17.00 | 5.60 | 7.10 | 6.35 | % | 0.37 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 19.00 | 7.60 | 9.10 | 8.35 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST | |||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:47 PM EST |