Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $54.98 as of 3/23/2026 10:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.10 | 32.30 | 30.20 | 32.08 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 3/23/2026 4:00:03 PM EST |
| 30.00 | 23.10 | 27.40 | 25.25 | 30.09 | 0.00 | 0.00% | 0.84 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:03 PM EST |
| 35.00 | 18.20 | 22.10 | 20.15 | % | 0.58 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 40.00 | 13.50 | 17.20 | 15.35 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 45.00 | 9.00 | 12.40 | 10.70 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.14 | 0.95 | 0.01 | -0.02 | 2/2/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 4.70 | 7.30 | 6.00 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.76 | 0.81 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 2.25 | 2.85 | 2.55 | 2.36 | -1.44 | -37.90% | 0.05 | 11 | 623 | 0.44 | 0.53 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 1.15 | 0.95 | 1.00 | -0.70 | -41.18% | 0.02 | 3 | 188 | 0.45 | 0.25 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.50 | 0.09 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.02 | 0.01 | -0.01 | 2/23/2026 | 3/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.90 | 1.45 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/23/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 4:00:03 PM EST |
| 45.00 | 0.20 | 1.00 | 0.60 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2,183 | 0.69 | -0.05 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 50.00 | 0.20 | 1.25 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 0.56 | -0.19 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 55.00 | 1.95 | 2.75 | 2.35 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 720 | 0.45 | -0.47 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 60.00 | 4.00 | 7.90 | 5.95 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.59 | -0.75 | 0.05 | -0.04 | 3/3/2026 | 3/23/2026 4:00:03 PM EST |
| 65.00 | 9.00 | 12.00 | 10.50 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.94 | -0.91 | 0.03 | -0.02 | 12/15/2025 | 3/23/2026 4:00:03 PM EST |
| 70.00 | 13.60 | 17.10 | 15.35 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.01 | -0.98 | 0.01 | -0.01 | 1/22/2026 | 3/23/2026 4:00:03 PM EST |
| 75.00 | 17.70 | 22.00 | 19.85 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 4:00:03 PM EST |
| 80.00 | 23.80 | 26.90 | 25.35 | 24.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 29.00 | 31.90 | 30.45 | 24.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 33.00 | 36.90 | 34.95 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |