Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $9.40 as of 5/12/2025 9:15:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 2.00 | 7.00 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 3.00 | 6.30 | 8.60 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 4.00 | 5.30 | 7.60 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 5.00 | 4.30 | 6.60 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 6.00 | 3.10 | 5.60 | % | 0 | 0 | 4.08 | 0.99 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 7.00 | 1.95 | 3.40 | % | 0 | 0 | 1.89 | 0.94 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 8.00 | 1.35 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.82 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 9.00 | 0.80 | 0.95 | % | 0 | 0 | 0.49 | 0.65 | 0.19 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 10.00 | 0.35 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.45 | 0.22 | -0.01 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 11.00 | 0.10 | 0.30 | % | 0 | 0 | 0.98 | 0.26 | 0.18 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.80 | % | 0 | 0 | 1.01 | 0.14 | 0.12 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.07 | 0.07 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.33 | 0.03 | 0.04 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.01 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | -0.01 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | -0.06 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 8.00 | 0.05 | 0.25 | % | 0 | 0 | 0.61 | -0.18 | 0.13 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 9.00 | 0.20 | 0.60 | % | 0 | 0 | 0.55 | -0.35 | 0.19 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 10.00 | 0.85 | 1.05 | % | 0 | 0 | 0.58 | -0.55 | 0.22 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 11.00 | 1.05 | 2.50 | % | 0 | 0 | 1.36 | -0.74 | 0.18 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 12.00 | 1.50 | 3.90 | % | 0 | 0 | 1.94 | -0.86 | 0.12 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 13.00 | 3.30 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.93 | 0.07 | 0.00 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 14.00 | 4.30 | 6.60 | 4.86 | 0.00 | 0.00% | 0 | 0 | 2.93 | -0.97 | 0.04 | 0.00 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 15.00 | 5.40 | 7.60 | 5.43 | 0.00 | 0.00% | 0 | 0 | 3.09 | -0.99 | 0.02 | 0.00 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 16.00 | 6.30 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 17.00 | 7.30 | 9.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |