Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.99 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 9.20 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 7.10 | 7.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 4.00 | 6.10 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:00 PM EST |
| 5.00 | 5.10 | 5.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 6.00 | 4.10 | 4.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.00 | 3.10 | 3.90 | 2.03 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.98 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 8.00 | 2.30 | 2.60 | 3.05 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.92 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 9.00 | 1.55 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 117 | 0.53 | 0.79 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 0.90 | 1.00 | 0.97 | -0.58 | -37.42% | 1 | 49 | 0.53 | 0.61 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 11.00 | 0.50 | 0.60 | 0.54 | -0.36 | -40.00% | 22 | 20,077 | 0.52 | 0.42 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 12.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.26 | 0.16 | -0.01 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 13.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.16 | 0.11 | -0.01 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 14.00 | 0.05 | 0.25 | % | 0 | 0 | 0.75 | 0.09 | 0.07 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.05 | 0.05 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 47 | 1.57 | -0.02 | 0.02 | 0.00 | 4/29/2025 | 5/27/2025 1:59:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,107 | 0.69 | -0.08 | 0.07 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 9.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.64 | -0.21 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | +0.11 | +22.45% | 2 | 10 | 0.52 | -0.39 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 11.00 | 1.15 | 1.25 | % | 0 | 0 | 0.52 | -0.58 | 0.19 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 1.90 | 2.00 | 1.95 | +0.50 | +34.49% | 10 | 23 | 0.53 | -0.74 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 13.00 | 2.80 | 2.90 | % | 0 | 0 | 0.55 | -0.84 | 0.11 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 3.60 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.91 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 15.00 | 4.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.05 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 5.50 | 5.90 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.00 | 6.50 | 6.90 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 18.00 | 7.50 | 7.90 | % | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 19.00 | 8.50 | 8.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 9.50 | 10.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |