Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $62.72 as of 2/6/2026 7:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.70 | 34.90 | 32.80 | % | 1.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 25.90 | 28.50 | 27.20 | % | 0.78 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 40.00 | 20.90 | 23.40 | 22.15 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 15.90 | 18.50 | 17.20 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 50.00 | 11.40 | 13.80 | 12.60 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 6.90 | 9.20 | 8.05 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 152 | 0.93 | 0.93 | 0.03 | -0.02 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 3.50 | 4.10 | 3.80 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.45 | 0.71 | 0.06 | -0.06 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 0.80 | 1.40 | 1.10 | 1.20 | -0.10 | -7.70% | 0.02 | 3 | 4,977 | 0.41 | 0.36 | 0.07 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | 0.12 | 0.04 | -0.04 | 1/27/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.26 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 804 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 3,149 | 0.47 | -0.07 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 1.15 | 0.85 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.29 | 0.06 | -0.06 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 3.10 | 3.80 | 3.45 | 3.60 | -0.30 | -7.70% | 0.05 | 2 | 62 | 0.42 | -0.64 | 0.07 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 6.30 | 9.70 | 8.00 | % | 0.11 | 0 | 0 | 1.02 | -0.88 | 0.04 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 75.00 | 11.00 | 14.40 | 12.70 | % | 0.17 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 80.00 | 15.90 | 19.30 | 17.60 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |