Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $56.87 as of 3/20/2026 2:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 27.50 | 26.45 | 30.00 | 0.00 | 0.00% | 0.88 | 0 | 5 | 0.94 | 0.96 | 0.00 | -0.01 | 2/13/2026 | 3/20/2026 4:00:09 PM EST |
| 35.00 | 20.70 | 23.00 | 21.85 | 25.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.80 | 0.91 | 0.01 | -0.01 | 2/13/2026 | 3/20/2026 4:00:09 PM EST |
| 40.00 | 16.00 | 18.60 | 17.30 | 18.37 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.68 | 0.86 | 0.01 | -0.02 | 1/26/2026 | 3/20/2026 4:00:09 PM EST |
| 45.00 | 11.90 | 14.50 | 13.20 | % | 0.29 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 50.00 | 8.30 | 9.70 | 9.00 | 9.85 | -0.99 | -9.14% | 0.18 | 18 | 11 | 0.50 | 0.69 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 55.00 | 5.60 | 6.80 | 6.20 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 465 | 0.48 | 0.56 | 0.03 | -0.03 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 60.00 | 3.40 | 4.70 | 4.05 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 215 | 0.47 | 0.43 | 0.03 | -0.03 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 2.05 | 3.40 | 2.73 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.47 | 0.32 | 0.02 | -0.02 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 1.00 | 2.35 | 1.68 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 665 | 0.46 | 0.23 | 0.02 | -0.02 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 0.75 | 1.85 | 1.30 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.17 | 0.02 | -0.02 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 0.20 | 2.20 | 1.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 669 | 0.51 | 0.12 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 4:00:09 PM EST |
| 85.00 | 0.15 | 2.70 | 1.43 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | 0.08 | 0.01 | -0.01 | 2/20/2026 | 3/20/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.05 | 0.01 | -0.01 | 3/6/2026 | 3/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | 0.70 | 0.80 | +0.20 | +33.34% | 0.02 | 1 | 14 | 0.95 | -0.04 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 35.00 | 0.55 | 1.60 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 1 | 160 | 0.69 | -0.09 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 40.00 | 1.00 | 2.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.61 | -0.14 | 0.01 | -0.02 | 2/25/2026 | 3/20/2026 4:00:09 PM EST |
| 45.00 | 1.80 | 2.65 | 2.23 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.54 | -0.21 | 0.02 | -0.02 | 3/3/2026 | 3/20/2026 4:00:09 PM EST |
| 50.00 | 3.10 | 4.20 | 3.65 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.51 | -0.31 | 0.02 | -0.02 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 55.00 | 5.10 | 6.30 | 5.70 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 454 | 0.48 | -0.44 | 0.03 | -0.03 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 60.00 | 8.00 | 8.90 | 8.45 | 8.50 | -3.00 | -26.09% | 0.14 | 1,599 | 107 | 0.46 | -0.57 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 11.60 | 12.80 | 12.20 | 15.38 | 0.00 | 0.00% | 0.19 | 0 | 160 | 0.47 | -0.68 | 0.02 | -0.02 | 3/3/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 14.50 | 18.40 | 16.45 | 17.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.69 | -0.77 | 0.02 | -0.02 | 3/4/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 18.80 | 22.90 | 20.85 | 16.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.71 | -0.83 | 0.02 | -0.02 | 2/12/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 24.00 | 27.30 | 25.65 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 57 | 0.75 | -0.88 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 85.00 | 28.20 | 32.40 | 30.30 | % | 0.36 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 90.00 | 33.20 | 37.20 | 35.20 | 31.53 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.81 | -0.95 | 0.01 | -0.01 | 2/13/2026 | 3/20/2026 4:00:09 PM EST |