Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $8.02 as of 9/6/2024 3:09:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.00 | 5.30 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 3.00 | 3.10 | 6.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 4.00 | 2.15 | 5.30 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 2.35 | 4.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.50 | 0.60 | 3.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 0.10 | 3.30 | % | 0 | 0 | 1.55 | 0.99 | 0.03 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.50 | 0.10 | 2.35 | % | 0 | 0 | 1.10 | 0.94 | 0.15 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.70 | 1.80 | 0.78 | -1.42 | -64.55% | 14 | 18 | 0.51 | 0.82 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 0.35 | 0.45 | 0.57 | -0.41 | -41.84% | 1 | 2 | 0.51 | 0.61 | 0.50 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.30 | -0.10 | -25.00% | 1 | 116 | 0.46 | 0.36 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.17 | 0.32 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 238 | 0.79 | 0.06 | 0.15 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.02 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 483 | 0.93 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,567 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,296 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 110 | 3.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 14 | 3.57 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1,076 | 3.27 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,447 | 3.45 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 151 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 510 | 4.43 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 3.00 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 208 | 2.72 | -0.01 | 0.03 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | -0.06 | 0.15 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.18 | 0.32 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.15 | -0.05 | -25.00% | 7 | 1 | 0.56 | -0.39 | 0.50 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | +0.19 | +61.29% | 798 | 526 | 0.51 | -0.64 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 0.85 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.97 | -0.83 | 0.32 | -0.01 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.10 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 1,920 | 2.65 | -0.94 | 0.15 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 1.10 | 3.40 | % | 0 | 0 | 2.70 | -0.98 | 0.05 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 0.75 | 3.80 | 2.04 | 0.00 | 0.00% | 0 | 1,215 | 2.12 | -0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 1.50 | 3.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.00 | 2.20 | 4.90 | 2.93 | 0.00 | 0.00% | 0 | 16 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 11.50 | 2.25 | 5.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 12.00 | 2.75 | 5.90 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:58 PM EST |
| 12.50 | 3.20 | 6.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 13.00 | 3.70 | 6.90 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 13.50 | 4.40 | 7.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.00 | 4.70 | 7.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.50 | 5.20 | 8.40 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 5.70 | 8.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 16.00 | 6.80 | 9.90 | 6.99 | 0.00 | 0.00% | 0 | 7 | 3.81 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 7.70 | 10.70 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 9.70 | 11.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 9.90 | 12.90 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 11.00 | 13.80 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |