Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $47.59 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 24.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 15.20 | 19.60 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 10.10 | 14.80 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 8.00 | 8.50 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.82 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 4.80 | 5.10 | 4.80 | +0.08 | +1.70% | 1 | 8 | 0.55 | 0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 2.60 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.43 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 1.30 | 1.50 | 1.37 | -0.22 | -13.84% | 24 | 65 | 0.56 | 0.27 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.65 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 139 | 0.57 | 0.16 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 24 | 157 | 0.54 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.73 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.05 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.95 | 0.04 | 0.00 | 0.00% | 0 | 43 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.30 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 49 | 0.57 | -0.18 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 2.60 | 2.80 | 2.56 | +0.06 | +2.40% | 1 | 136 | 0.56 | -0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 5.30 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 320 | 0.55 | -0.57 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 8.40 | 9.50 | 9.31 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.73 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 13.10 | 14.00 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.84 | 0.02 | -0.03 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 16.40 | 20.20 | % | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 21.40 | 25.00 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 26.10 | 30.20 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 31.10 | 35.20 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |