Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $9.05 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.70 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 5.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 29 | 2.79 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 5.00 | 5.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 3.80 | 4.20 | 9.63 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 2.85 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.95 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.90 | 0.08 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.30 | 1.65 | 1.34 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.77 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.70 | 0.85 | 0.79 | +0.05 | +6.76% | 25 | 360 | 0.54 | 0.56 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 10 | 523 | 0.57 | 0.36 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.15 | 0.25 | 0.31 | +0.16 | +106.67% | 2 | 371 | 0.58 | 0.21 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,799 | 0.59 | 0.11 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 400 | 0.79 | 0.05 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20,680 | 0.82 | 0.02 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,878 | 1.00 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 19 | 2,182 | 0.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 139 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 557 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,729 | 1.47 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.86 | -0.02 | 0.02 | 0.00 | 10/30/2024 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.10 | 0.08 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 569 | 0.57 | -0.23 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.60 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 1,808 | 0.57 | -0.44 | 0.21 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 1.25 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 436 | 0.57 | -0.64 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 2.05 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 475 | 0.56 | -0.79 | 0.16 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 2.95 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 1,102 | 0.76 | -0.89 | 0.10 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 3.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 2,551 | 1.02 | -0.95 | 0.06 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 4.90 | 5.20 | 2.30 | 0.00 | 0.00% | 0 | 182 | 1.80 | -0.98 | 0.03 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 5.70 | 6.10 | 2.30 | 0.00 | 0.00% | 0 | 130 | 2.17 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 6.90 | 7.20 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.36 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 7.70 | 8.00 | 7.37 | 0.00 | 0.00% | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 8.90 | 9.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 9.80 | 10.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 15.70 | 16.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |