Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $56.36 as of 5/8/2026 2:29:32 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 | 22.30 | 24.90 | 23.60 | % | 0.79 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 35.00 | 17.30 | 19.90 | 18.60 | % | 0.53 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 40.00 | 12.50 | 14.90 | 13.70 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 45.00 | 8.10 | 10.00 | 9.05 | % | 0.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 50.00 | 3.10 | 5.20 | 4.15 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | 0.86 | 0.09 | -0.03 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 55.00 | 0.25 | 0.75 | 0.50 | 0.60 | -0.36 | -37.50% | 0.01 | 5 | 300 | 0.43 | 0.30 | 0.11 | -0.07 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.25 | -62.50% | 0.00 | 4 | 762 | 0.66 | 0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:08 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 | 4.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.30 | -46.16% | 0.01 | 5 | 139 | 0.49 | -0.14 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 55.00 | 2.20 | 2.75 | 2.48 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 351 | 0.39 | -0.70 | 0.11 | -0.07 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 60.00 | 5.80 | 7.90 | 6.85 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 258 | 1.09 | -0.97 | 0.02 | -0.02 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 65.00 | 10.60 | 12.80 | 11.70 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 104 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 70.00 | 15.60 | 18.20 | 16.90 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:08 PM EST |
| 75.00 | 20.60 | 22.90 | 21.75 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 80.00 | 25.60 | 28.20 | 26.90 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST |