Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $55.77 as of 3/26/2026 8:50:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.90 | 27.30 | 26.10 | % | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 19.70 | 22.30 | 21.00 | % | 0.60 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 40.00 | 14.80 | 18.50 | 16.65 | % | 0.42 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 3/26/2026 4:00:10 PM EST | |||
| 45.00 | 10.80 | 12.90 | 11.85 | % | 0.26 | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.03 | 3/26/2026 4:00:10 PM EST | |||
| 50.00 | 6.80 | 8.80 | 7.80 | % | 0.16 | 0 | 0 | 0.51 | 0.75 | 0.03 | -0.04 | 3/26/2026 4:00:10 PM EST | |||
| 55.00 | 4.30 | 5.50 | 4.90 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 222 | 0.53 | 0.58 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 60.00 | 2.10 | 3.30 | 2.70 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 533 | 0.51 | 0.40 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 65.00 | 0.15 | 2.25 | 1.20 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.25 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.02 | -0.03 | 3/26/2026 4:00:10 PM EST | |||
| 75.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.01 | -0.02 | 3/26/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 40.00 | 0.10 | 1.20 | 0.65 | % | 0.02 | 0 | 0 | 0.89 | -0.06 | 0.01 | -0.02 | 3/26/2026 4:00:10 PM EST | |||
| 45.00 | 0.35 | 2.75 | 1.55 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.03 | 3/26/2026 4:00:10 PM EST | |||
| 50.00 | 1.45 | 2.35 | 1.90 | % | 0.04 | 0 | 0 | 0.55 | -0.25 | 0.03 | -0.04 | 3/26/2026 4:00:10 PM EST | |||
| 55.00 | 1.70 | 4.40 | 3.05 | 3.50 | +0.26 | +8.03% | 0.06 | 1 | 271 | 0.44 | -0.42 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 60.00 | 6.10 | 7.20 | 6.65 | % | 0.11 | 0 | 14 | 0.52 | -0.60 | 0.04 | -0.04 | 3/26/2026 4:00:10 PM EST | |||
| 65.00 | 8.20 | 12.30 | 10.25 | % | 0.16 | 0 | 0 | 0.79 | -0.75 | 0.03 | -0.04 | 3/26/2026 4:00:10 PM EST | |||
| 70.00 | 12.60 | 16.80 | 14.70 | % | 0.21 | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.03 | 3/26/2026 4:00:10 PM EST | |||
| 75.00 | 17.20 | 21.50 | 19.35 | % | 0.26 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 3/26/2026 4:00:10 PM EST | |||
| 80.00 | 22.10 | 26.40 | 24.25 | % | 0.30 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:10 PM EST |