Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.36 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 10.20 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 10.20 | 11.40 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 9.20 | 10.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 8.20 | 9.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 7.20 | 8.60 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 6.20 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 9 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 5.30 | 6.60 | 6.98 | 0.00 | 0.00% | 0 | 23 | 2.18 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 51 | 0.93 | 0.97 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | -1.10 | -23.92% | 200 | 655 | 0.55 | 0.92 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 2.65 | 2.75 | 2.27 | 0.00 | 0.00% | 0 | 457 | 0.62 | 0.84 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 1.90 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 2,093 | 0.60 | 0.73 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 1.35 | 1.45 | 1.35 | -0.20 | -12.91% | 200 | 189 | 0.61 | 0.60 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 947 | 0.62 | 0.48 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.65 | 0.70 | 0.66 | +0.11 | +20.00% | 202 | 1,179 | 0.64 | 0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.45 | 0.50 | 0.47 | -0.13 | -21.67% | 308 | 2,800 | 0.66 | 0.27 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 151 | 890 | 0.67 | 0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 790 | 0.76 | 0.07 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.74 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 306 | 1.45 | -0.03 | 0.02 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 121 | 0.72 | -0.08 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 2 | 325 | 0.63 | -0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.55 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 792 | 0.62 | -0.27 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.95 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 623 | 0.62 | -0.40 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 1.55 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 573 | 0.63 | -0.52 | 0.13 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 2.15 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.64 | 0.12 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.95 | 3.10 | 2.68 | 0.00 | 0.00% | 0 | 73 | 0.64 | -0.73 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 3.80 | 4.00 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.80 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 6.50 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.93 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 11.50 | 13.10 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |