Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $10.85 as of 4/30/2026 10:44:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.40 | 8.20 | 7.30 | % | 1.82 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 5.00 | 5.40 | 6.90 | 6.15 | % | 1.23 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 6.00 | 4.50 | 5.70 | 5.10 | % | 0.85 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 7.00 | 3.50 | 4.70 | 4.10 | % | 0.59 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 8.00 | 2.60 | 3.70 | 3.15 | 2.68 | 0.00 | 0.00% | 0.39 | 0 | 67 | 1.22 | 0.98 | 0.03 | 0.00 | 4/23/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 1.85 | 2.60 | 2.23 | % | 0.25 | 0 | 0 | 0.85 | 0.90 | 0.09 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 10.00 | 1.10 | 1.75 | 1.43 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.70 | 0.77 | 0.16 | -0.01 | 4/23/2026 | 5/1/2026 3:59:43 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.44 | 0.57 | 0.22 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 219 | 0.44 | 0.36 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.43 | 0.20 | 0.15 | -0.01 | 4/24/2026 | 5/1/2026 3:59:43 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | 0.10 | 0.09 | 0.00 | 4/28/2026 | 5/1/2026 3:59:43 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | 0.04 | 0.05 | 0.00 | 4/23/2026 | 5/1/2026 3:59:43 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.02 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.43 | -0.02 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.02 | 1,333 | 5 | 0.54 | -0.10 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.04 | -11.77% | 0.03 | 21 | 122 | 0.49 | -0.23 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 11.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.10 | -14.29% | 0.05 | 1 | 1,653 | 0.40 | -0.43 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.43 | -0.64 | 0.21 | -0.01 | 4/10/2026 | 5/1/2026 3:59:43 PM EST |
| 13.00 | 1.65 | 2.40 | 2.03 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 146 | 0.74 | -0.80 | 0.15 | -0.01 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 14.00 | 2.40 | 3.60 | 3.00 | 2.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.90 | 0.09 | 0.00 | 4/15/2026 | 5/1/2026 3:59:43 PM EST |
| 15.00 | 3.30 | 4.50 | 3.90 | % | 0.26 | 0 | 0 | 1.10 | -0.96 | 0.05 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 16.00 | 4.30 | 5.50 | 4.90 | % | 0.31 | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 17.00 | 5.20 | 6.70 | 5.95 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 5/1/2026 3:59:43 PM EST |
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 19.00 | 7.20 | 8.70 | 7.95 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 20.00 | 8.20 | 9.70 | 8.95 | % | 0.45 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST |