Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $47.31 as of 7/29/2025 3:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.90 | 25.30 | 24.60 | % | 1.09 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 20.70 | 23.80 | 22.25 | % | 0.89 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 16.70 | 17.80 | 17.25 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 35.00 | 11.60 | 12.60 | 12.10 | % | 0.35 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 40.00 | 7.30 | 8.30 | 7.80 | 7.80 | -0.34 | -4.18% | 0.20 | 1 | 9 | 0.35 | 0.84 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.47 | 0.63 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 1.95 | 2.55 | 2.25 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 570 | 0.41 | 0.39 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 0.95 | 1.25 | 1.10 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.51 | 0.22 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 3 | 137 | 0.53 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.57 | 0.07 | 0.01 | -0.01 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.89 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.04 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.18 | +27.70% | 0.02 | 4 | 76 | 0.49 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 2.15 | 2.55 | 2.35 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.45 | -0.37 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 4.90 | 5.50 | 5.20 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 1,120 | 0.47 | -0.61 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 8.90 | 9.30 | 9.10 | 5.75 | 0.00 | 0.00% | 0.17 | 0 | 128 | 0.50 | -0.78 | 0.04 | -0.03 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 13.50 | 13.80 | 13.65 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.54 | -0.88 | 0.02 | -0.02 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 17.60 | 19.30 | 18.45 | % | 0.28 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 22.80 | 25.20 | 24.00 | % | 0.34 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 27.00 | 29.70 | 28.35 | % | 0.38 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 31.30 | 34.60 | 32.95 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |