Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $45.60 as of 8/12/2025 1:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 23.10 | 21.10 | % | 0.84 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 30.00 | 14.10 | 18.20 | 16.15 | % | 0.54 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 35.00 | 10.10 | 13.00 | 11.55 | % | 0.33 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 40.00 | 5.10 | 6.60 | 5.85 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:11 AM EST |
| 45.00 | 1.30 | 1.70 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.48 | 0.72 | 0.16 | -0.11 | 8/8/2025 | 8/12/2025 11:59:11 AM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 24 | 713 | 0.57 | 0.05 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 11:59:11 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:11 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:11 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:11 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 860 | 3.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:11 AM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:11 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:11 AM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,181 | 0.49 | -0.28 | 0.16 | -0.11 | 8/8/2025 | 8/12/2025 11:59:11 AM EST |
| 50.00 | 3.60 | 4.20 | 3.90 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 85 | 1.16 | -0.95 | 0.05 | -0.04 | 8/8/2025 | 8/12/2025 11:59:11 AM EST |
| 55.00 | 7.40 | 10.10 | 8.75 | 9.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:11 AM EST |
| 60.00 | 13.10 | 15.50 | 14.30 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:11 AM EST |
| 65.00 | 17.30 | 21.00 | 19.15 | % | 0.29 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 70.00 | 22.70 | 25.80 | 24.25 | % | 0.35 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 75.00 | 27.00 | 31.10 | 29.05 | % | 0.39 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST | |||
| 80.00 | 32.00 | 36.10 | 34.05 | % | 0.43 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:11 AM EST |