Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $53.70 as of 9/18/2025 9:10:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.60 | 33.60 | 31.60 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 25.00 | 27.10 | 31.10 | 29.10 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 30.00 | 22.10 | 26.10 | 24.10 | % | 0.80 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 17.10 | 21.20 | 19.15 | % | 0.55 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 40.00 | 13.80 | 14.70 | 14.25 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 19 | 3.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 9.00 | 9.40 | 9.20 | 6.94 | 0.00 | 0.00% | 0.20 | 0 | 386 | 3.22 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 657 | 1.47 | 0.98 | 0.03 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.30 | 0.60 | 0.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.51 | 0.34 | 0.17 | -0.19 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.92 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 897 | 3.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 104 | 4.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,329 | 5.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.00 | -0.02 | 0.03 | -0.02 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 1.10 | 1.50 | 1.30 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.47 | -0.66 | 0.17 | -0.19 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 5.70 | 6.10 | 5.90 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.92 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 10.00 | 12.20 | 11.10 | 10.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 13.90 | 17.80 | 15.85 | % | 0.23 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 75.00 | 18.90 | 22.80 | 20.85 | % | 0.28 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 80.00 | 23.90 | 27.80 | 25.85 | % | 0.32 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |