Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $47.03 as of 7/3/2026 6:28:45 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 | 20.60 | 23.60 | 22.10 | % | 0.88 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 16.30 | 18.70 | 17.50 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | % | 0.37 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 6.80 | 9.30 | 8.05 | % | 0.20 | 0 | 0 | 0.76 | 0.86 | 0.03 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 3.00 | 5.50 | 4.25 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.42 | 0.66 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 1.50 | 2.05 | 1.78 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 309 | 0.40 | 0.40 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.95 | 1.48 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | 0.20 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,636 | 0.58 | 0.09 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 0.20 | 1.25 | 0.73 | % | 0.02 | 0 | 0 | 0.44 | -0.14 | 0.03 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 1.00 | 2.95 | 1.98 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.34 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 3.10 | 6.00 | 4.55 | % | 0.09 | 0 | 0 | 0.63 | -0.60 | 0.05 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 7.50 | 9.60 | 8.55 | % | 0.16 | 0 | 0 | 0.63 | -0.80 | 0.04 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 11.90 | 14.50 | 13.20 | % | 0.22 | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 16.60 | 19.30 | 17.95 | % | 0.28 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 20.90 | 25.10 | 23.00 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |