Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $9.16 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 6.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 5.10 | 7.30 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 4.70 | 6.30 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 4.10 | 5.70 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.00 | 2.90 | 4.50 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.50 | 2.40 | 4.20 | % | 0 | 0 | 4.55 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 7.00 | 1.90 | 3.70 | % | 0 | 0 | 4.05 | 0.99 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 7.50 | 0.45 | 2.85 | % | 0 | 0 | 2.98 | 0.96 | 0.08 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 8.00 | 1.15 | 2.30 | 1.20 | -1.59 | -56.99% | 2 | 1 | 0.79 | 0.87 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.80 | 0.90 | % | 0 | 0 | 0.61 | 0.76 | 0.29 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.46 | -0.04 | -8.00% | 3 | 16 | 0.57 | 0.59 | 0.39 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 0.20 | 0.35 | 0.25 | -0.02 | -7.41% | 97 | 78 | 0.57 | 0.40 | 0.38 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 84 | 0.59 | 0.25 | 0.30 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.65 | 0.16 | 0.21 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 344 | 1.21 | 0.06 | 0.11 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.02 | 0.05 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 100 | 2.24 | 0.01 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 135 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.49 | -0.01 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 1.68 | -0.04 | 0.08 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 8.00 | 0.05 | 0.15 | % | 0 | 0 | 0.70 | -0.13 | 0.18 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 8.50 | 0.10 | 0.75 | 0.23 | -0.02 | -8.00% | 10 | 16 | 0.58 | -0.24 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.30 | 0.40 | 0.55 | +0.15 | +37.50% | 2 | 21 | 0.61 | -0.41 | 0.39 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 0.55 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.60 | 0.38 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.90 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.75 | 0.30 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 1.35 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.84 | 0.21 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 1.60 | 2.80 | 2.48 | +1.15 | +86.47% | 2 | 0 | 2.22 | -0.94 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 2.10 | 3.70 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.97 | -0.98 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 1.55 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 100 | 2.12 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 12.50 | 3.10 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 3.60 | 5.90 | % | 0 | 0 | 4.43 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.50 | 4.10 | 5.80 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 4.60 | 6.20 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.50 | 5.10 | 6.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 5.60 | 7.20 | 2.36 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 15.50 | 6.10 | 7.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.00 | 6.60 | 8.10 | 6.91 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 16.50 | 7.10 | 8.90 | 8.60 | +4.95 | +135.62% | 2 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 7.60 | 9.30 | 4.02 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 17.50 | 8.10 | 9.60 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 18.00 | 8.60 | 10.10 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 18.50 | 9.10 | 10.70 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 19.00 | 9.60 | 11.10 | 6.02 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 10.60 | 12.40 | 11.10 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 11.60 | 13.50 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.50 | 13.20 | 14.60 | 9.64 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 14.50 | 17.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |