Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $46.45 as of 5/27/2025 2:59:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 26.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 21.40 | 24.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 15.60 | 19.30 | 15.80 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 11.70 | 13.70 | 12.35 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.95 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 7.90 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.85 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 4.40 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.66 | 0.05 | -0.03 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 2.05 | 2.25 | 2.16 | 0.00 | 0.00% | 0 | 86 | 0.45 | 0.41 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 0.90 | 1.00 | 1.15 | +0.15 | +15.00% | 1 | 520 | 0.45 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.40 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 314 | 0.50 | 0.11 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 253 | 0.54 | 0.05 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 563 | 0.78 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 93 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 58 | 0.82 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 103 | 0.53 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 286 | 0.47 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 1.95 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 1,074 | 0.45 | -0.34 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 4.60 | 4.80 | 5.00 | +0.49 | +10.87% | 3 | 36 | 0.45 | -0.59 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 8.40 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.77 | 0.04 | -0.03 | 2/21/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 12.60 | 13.70 | 11.70 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.89 | 0.02 | -0.02 | 3/17/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 17.60 | 18.30 | 22.04 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.95 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 22.40 | 23.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 25.80 | 29.80 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 30.80 | 34.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 85.00 | 35.80 | 39.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 90.00 | 40.80 | 44.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 95.00 | 46.60 | 49.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 100.00 | 50.80 | 54.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |