Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $45.26 as of 6/23/2026 4:00:30 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 | 13.00 | 17.10 | 15.05 | 22.11 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/23/2026 3:59:51 PM EST |
| 35.00 | 8.40 | 12.10 | 10.25 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:51 PM EST | |||
| 40.00 | 3.90 | 6.40 | 5.15 | 12.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | 0.90 | 0.04 | -0.01 | 5/12/2026 | 6/23/2026 3:59:51 PM EST |
| 45.00 | 1.35 | 2.20 | 1.78 | 1.69 | -0.33 | -16.34% | 0.04 | 2 | 110 | 0.39 | 0.52 | 0.09 | -0.03 | 6/23/2026 | 6/23/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.58 | 0.15 | 0.05 | -0.02 | 6/22/2026 | 6/23/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.80 | 0.02 | 0.01 | 0.00 | 6/17/2026 | 6/23/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/23/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2,552 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/23/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,555 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/23/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/23/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/23/2026 3:59:51 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 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/23/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/23/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.58 | -0.10 | 0.04 | -0.01 | 6/17/2026 | 6/23/2026 3:59:51 PM EST |
| 45.00 | 1.05 | 2.35 | 1.70 | 1.60 | -0.10 | -5.89% | 0.04 | 1 | 187 | 0.37 | -0.48 | 0.09 | -0.03 | 6/23/2026 | 6/23/2026 3:59:51 PM EST |
| 50.00 | 4.50 | 5.90 | 5.20 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.57 | -0.85 | 0.05 | -0.02 | 6/17/2026 | 6/23/2026 3:59:51 PM EST |
| 55.00 | 8.80 | 11.60 | 10.20 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 289 | 1.03 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 6/23/2026 3:59:51 PM EST |
| 60.00 | 13.80 | 16.10 | 14.95 | 14.25 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 3:59:51 PM EST |
| 65.00 | 18.80 | 21.70 | 20.25 | 18.04 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:51 PM EST |
| 70.00 | 23.20 | 26.90 | 25.05 | 24.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/23/2026 3:59:51 PM EST |
| 75.00 | 28.50 | 31.90 | 30.20 | 30.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:51 PM EST |
| 80.00 | 33.20 | 36.90 | 35.05 | 33.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/23/2026 3:59:51 PM EST |
| 85.00 | 38.00 | 42.00 | 40.00 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:51 PM EST | |||
| 90.00 | 43.00 | 47.00 | 45.00 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:51 PM EST |