Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $9.83 as of 5/30/2025 9:48:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 2.00 | 7.30 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 3.00 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 4.00 | 5.60 | 8.00 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 3.40 | 7.00 | 4.85 | 0.00 | 0.00% | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 6.00 | 3.60 | 6.00 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.00 | 2.60 | 5.00 | 3.43 | 0.00 | 0.00% | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 8.00 | 0.65 | 3.30 | % | 0 | 0 | 2.54 | 0.92 | 0.18 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.55 | % | 0 | 0 | 2.52 | 0.68 | 0.21 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.40 | 0.55 | 0.48 | % | 1 | 0 | 0.61 | 0.45 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 11.00 | 0.15 | 0.35 | 0.25 | -0.25 | -50.00% | 1 | 100 | 0.67 | 0.26 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.14 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.05 | % | 0 | 0 | 3.04 | 0.06 | 0.07 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 2.38 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.36 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 2.70 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.70 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.40 | % | 0 | 0 | 1.96 | -0.08 | 0.18 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 0.15 | 0.35 | % | 0 | 0 | 0.57 | -0.32 | 0.21 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.55 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.55 | 0.23 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 1.20 | 1.55 | % | 0 | 0 | 1.50 | -0.74 | 0.18 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.90 | 4.00 | % | 0 | 0 | 2.04 | -0.86 | 0.12 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 13.00 | 2.85 | 5.40 | % | 0 | 0 | 2.83 | -0.94 | 0.07 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 4.00 | 6.30 | 3.87 | 0.00 | 0.00% | 0 | 0 | 2.94 | -0.97 | 0.03 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 4.50 | 7.30 | 4.84 | 0.00 | 0.00% | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 6.00 | 8.30 | 5.85 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 6.10 | 9.30 | 6.85 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 8.00 | 10.30 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 9.00 | 11.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 10.00 | 12.30 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 11.00 | 13.30 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |