Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $47.08 as of 6/2/2026 9:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.10 | 19.90 | 18.50 | 22.11 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.42 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 9:59:05 AM EST |
| 35.00 | 11.10 | 15.00 | 13.05 | % | 0.37 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.03 | 6/2/2026 9:59:05 AM EST | |||
| 40.00 | 7.70 | 10.10 | 8.90 | 12.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 0.89 | 0.02 | -0.04 | 5/12/2026 | 6/2/2026 9:59:05 AM EST |
| 45.00 | 3.60 | 6.10 | 4.85 | % | 0.11 | 0 | 0 | 0.60 | 0.73 | 0.04 | -0.05 | 6/2/2026 9:59:05 AM EST | |||
| 50.00 | 1.35 | 2.20 | 1.78 | 2.20 | +0.70 | +46.67% | 0.04 | 1 | 91 | 0.37 | 0.48 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 9:59:05 AM EST |
| 55.00 | 0.10 | 2.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 348 | 0.46 | 0.26 | 0.04 | -0.04 | 5/26/2026 | 6/2/2026 9:59:05 AM EST |
| 60.00 | 0.10 | 0.85 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.45 | 0.12 | 0.03 | -0.02 | 5/15/2026 | 6/2/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.68 | 0.05 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:59:05 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,551 | 0.79 | 0.02 | 0.01 | 0.00 | 5/12/2026 | 6/2/2026 9:59:05 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,555 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:59:05 AM 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 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.12 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 9:59:05 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.84 | -0.02 | 0.01 | -0.03 | 4/10/2026 | 6/2/2026 9:59:05 AM EST |
| 40.00 | 0.25 | 0.75 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.50 | -0.11 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 9:59:05 AM EST |
| 45.00 | 0.85 | 3.30 | 2.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.56 | -0.27 | 0.04 | -0.05 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 50.00 | 2.15 | 4.80 | 3.48 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.61 | -0.52 | 0.05 | -0.05 | 5/22/2026 | 6/2/2026 9:59:05 AM EST |
| 55.00 | 6.10 | 8.80 | 7.45 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 289 | 0.70 | -0.74 | 0.04 | -0.04 | 5/15/2026 | 6/2/2026 9:59:05 AM EST |
| 60.00 | 10.50 | 13.30 | 11.90 | 9.68 | 0.00 | 0.00% | 0.20 | 0 | 1,688 | 0.80 | -0.88 | 0.03 | -0.02 | 5/15/2026 | 6/2/2026 9:59:05 AM EST |
| 65.00 | 15.40 | 18.10 | 16.75 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.91 | -0.95 | 0.01 | -0.01 | 3/31/2026 | 6/2/2026 9:59:05 AM EST |
| 70.00 | 20.30 | 23.50 | 21.90 | 23.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.05 | -0.98 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 75.00 | 25.30 | 29.50 | 27.40 | 28.37 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.18 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 80.00 | 30.30 | 34.50 | 32.40 | 33.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:05 AM EST |
| 85.00 | 35.40 | 39.50 | 37.45 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM EST | |||
| 90.00 | 40.40 | 44.50 | 42.45 | % | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM EST |