Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $9.71 as of 5/29/2026 8:20:16 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 7.50 | 6.75 | 6.80 | 0.00 | 0.00% | 2.25 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 5.00 | 3.50 | 6.10 | 4.80 | % | 0.96 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 6.00 | 3.20 | 4.40 | 3.80 | % | 0.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 7.00 | 2.20 | 3.40 | 2.80 | 2.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | 0.97 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | % | 0.23 | 0 | 0 | 0.86 | 0.88 | 0.11 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 9.00 | 0.80 | 1.35 | 1.08 | % | 0.12 | 0 | 0 | 0.63 | 0.73 | 0.19 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.50 | -0.10 | -16.67% | 0.03 | 30 | 3 | 0.43 | 0.50 | 0.24 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.22 | +0.02 | +10.00% | 0.03 | 69 | 63 | 0.48 | 0.30 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.54 | 0.16 | 0.14 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.06 | 0.08 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.03 | 0.04 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.03 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.11 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 9.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 3 | 47 | 0.40 | -0.27 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.68 | -0.07 | -9.34% | 0.08 | 1 | 4 | 0.52 | -0.50 | 0.24 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 11.00 | 1.15 | 1.65 | 1.40 | 1.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.70 | 0.21 | -0.01 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 12.00 | 1.95 | 2.65 | 2.30 | % | 0.19 | 0 | 0 | 0.83 | -0.84 | 0.14 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 1.19 | -0.94 | 0.08 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 1.34 | -0.97 | 0.04 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 19.00 | 7.90 | 10.50 | 9.20 | % | 0.48 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST |