Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $46.96 as of 3/31/2025 3:50:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 18.70 | 20.30 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 34.42 | 13.50 | 14.60 | 18.90 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 39.42 | 8.70 | 9.10 | 9.14 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.96 | 0.01 | -0.02 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 44.42 | 4.40 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.79 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 49.42 | 1.50 | 1.65 | 1.60 | +0.25 | +18.52% | 1 | 769 | 0.50 | 0.44 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 54.42 | 0.40 | 0.55 | 0.40 | -0.07 | -14.90% | 1 | 441 | 0.54 | 0.17 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 59.42 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 306 | 0.59 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 64.42 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 275 | 0.77 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 69.42 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,200 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 74.42 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 298 | 1.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 79.42 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 155 | 1.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 84.42 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 66 | 1.76 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:01 PM EST |
| 89.42 | 0.00 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:01 PM EST |
| 94.42 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 99.42 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:59:01 PM EST |
| 104.42 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.75 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 34.42 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 39.42 | 0.05 | 0.15 | 0.15 | -0.02 | -11.77% | 23 | 842 | 0.55 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.42 | 0.55 | 0.70 | 0.66 | -0.54 | -45.00% | 1,798 | 825 | 0.51 | -0.21 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 49.42 | 2.65 | 2.80 | 2.90 | +0.04 | +1.40% | 1 | 268 | 0.50 | -0.56 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 54.42 | 6.50 | 6.70 | 7.60 | -0.32 | -4.04% | 3 | 69 | 0.54 | -0.83 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 59.42 | 11.00 | 11.50 | 9.43 | 0.00 | 0.00% | 0 | 112 | 0.76 | -0.94 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 64.42 | 16.00 | 16.70 | 17.40 | 0.00 | 0.00% | 0 | 49 | 1.07 | -0.99 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 69.42 | 21.10 | 21.60 | 21.50 | 0.00 | 0.00% | 0 | 91 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 74.42 | 25.80 | 26.70 | 26.50 | 0.00 | 0.00% | 0 | 80 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 79.42 | 29.40 | 33.20 | 33.20 | 0.00 | 0.00% | 0 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:01 PM EST |
| 84.42 | 34.10 | 37.90 | 16.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 3/31/2025 2:59:01 PM EST |
| 89.42 | 39.50 | 43.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 94.42 | 44.30 | 48.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 99.42 | 49.30 | 52.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 104.42 | 54.30 | 58.20 | 38.00 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 59.90 | 63.80 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 64.90 | 68.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 69.80 | 73.80 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 75.10 | 78.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |