Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $55.80 as of 8/12/2026 7:30:07 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 | 27.50 | 30.70 | 29.10 | % | 1.16 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 30.00 | 22.60 | 25.70 | 24.15 | % | 0.80 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 35.00 | 17.50 | 20.60 | 19.05 | % | 0.54 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 40.00 | 12.60 | 15.70 | 14.15 | % | 0.35 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 45.00 | 7.70 | 10.60 | 9.15 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:12 AM EST |
| 50.00 | 3.30 | 5.60 | 4.45 | 9.03 | 0.00 | 0.00% | 0.09 | 0 | 877 | 1.09 | 0.85 | 0.07 | -0.03 | 7/31/2026 | 8/12/2026 9:59:12 AM EST |
| 55.00 | 0.55 | 1.05 | 0.80 | 0.85 | -0.83 | -49.41% | 0.01 | 18 | 374 | 0.45 | 0.36 | 0.10 | -0.07 | 8/12/2026 | 8/12/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,638 | 1.38 | 0.06 | 0.03 | -0.02 | 8/4/2026 | 8/12/2026 9:59:12 AM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:12 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:59:12 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:12 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:12 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.69 | -0.15 | 0.07 | -0.03 | 8/7/2026 | 8/12/2026 9:59:12 AM EST |
| 55.00 | 1.90 | 3.50 | 2.70 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.77 | -0.64 | 0.10 | -0.07 | 8/7/2026 | 8/12/2026 9:59:12 AM EST |
| 60.00 | 4.70 | 7.70 | 6.20 | % | 0.10 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.02 | 8/12/2026 9:59:12 AM EST | |||
| 65.00 | 9.70 | 12.60 | 11.15 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST | |||
| 70.00 | 14.40 | 17.60 | 16.00 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:12 AM EST |