Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $49.68 as of 5/5/2025 2:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.50 | 29.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 23.10 | 27.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 18.70 | 21.40 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 14.00 | 17.30 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 10.20 | 11.20 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.89 | 0.02 | -0.02 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 6.50 | 6.70 | 6.50 | +1.98 | +43.81% | 1 | 87 | 0.52 | 0.74 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 3.50 | 3.70 | 3.24 | 0.00 | 0.00% | 0 | 1,486 | 0.50 | 0.54 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 1.60 | 1.75 | 1.46 | -0.32 | -17.98% | 3 | 61 | 0.49 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 13 | 129 | 0.50 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.30 | 0.45 | % | 0 | 0 | 0.52 | 0.10 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.05 | 0.35 | % | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.02 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 99 | 1.14 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.40 | 0.30 | +0.10 | +50.00% | 13 | 87 | 0.64 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 51 | 0.55 | -0.11 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 1.35 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 231 | 0.52 | -0.26 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 3.30 | 3.50 | 3.30 | -0.40 | -10.82% | 9 | 200 | 0.49 | -0.46 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 6.40 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.68 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 10.50 | 10.80 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.82 | 0.03 | -0.03 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 14.50 | 16.30 | % | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 19.00 | 22.20 | % | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 23.00 | 27.20 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 28.00 | 31.50 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |