Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $51.50 as of 4/24/2026 7:57:17 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 | 20.90 | 23.90 | 22.40 | % | 0.75 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 16.00 | 18.90 | 17.45 | % | 0.50 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 11.00 | 14.20 | 12.60 | % | 0.32 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 45.00 | 6.20 | 9.60 | 7.90 | % | 0.18 | 0 | 0 | 0.76 | 0.80 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 50.00 | 3.70 | 4.50 | 4.10 | 4.10 | -6.10 | -59.81% | 0.08 | 1 | 4 | 0.41 | 0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 1.60 | 2.35 | 1.98 | % | 0.04 | 0 | 0 | 0.41 | 0.38 | 0.05 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.65 | 1.25 | 0.95 | 1.03 | -0.49 | -32.24% | 0.02 | 10 | 221 | 0.39 | 0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 0.25 | 2.65 | 1.45 | 0.47 | % | 0.02 | 1 | 0 | 0.60 | 0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 70.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.04 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.35 | 1.35 | 0.85 | % | 0.02 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 45.00 | 0.80 | 1.45 | 1.13 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.20 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 2.30 | 2.90 | 2.60 | 2.46 | +0.69 | +38.99% | 0.05 | 26 | 29 | 0.43 | -0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 5.20 | 6.00 | 5.60 | 5.50 | +2.06 | +59.89% | 0.10 | 2 | 8 | 0.46 | -0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 7.80 | 10.70 | 9.25 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.67 | -0.80 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 12.60 | 15.00 | 13.80 | % | 0.21 | 0 | 0 | 0.72 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 17.10 | 20.30 | 18.70 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 75.00 | 21.70 | 25.70 | 23.70 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 26.70 | 30.70 | 28.70 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 31.60 | 35.60 | 33.60 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |