Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $45.52 as of 7/25/2025 12:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 22.30 | 20.95 | % | 0.84 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 15.50 | 17.70 | 16.60 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 10.50 | 12.00 | 11.25 | % | 0.32 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 6.60 | 7.20 | 6.90 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.44 | 0.88 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.55 | +20.00% | 0.07 | 1 | 93 | 0.50 | 0.64 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.28 | +28.87% | 0.02 | 34 | 370 | 0.53 | 0.33 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 49 | 214 | 0.57 | 0.13 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 860 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 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 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.02 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | -0.12 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 1.55 | 1.65 | 1.60 | 1.65 | -0.55 | -25.00% | 0.04 | 705 | 1,527 | 0.53 | -0.36 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 4.50 | 4.90 | 4.70 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.55 | -0.67 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 8.80 | 9.20 | 9.00 | 9.98 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.64 | -0.87 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 13.20 | 14.80 | 14.00 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | -0.96 | 0.01 | -0.01 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 17.10 | 20.10 | 18.60 | % | 0.29 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 70.00 | 23.10 | 25.00 | 24.05 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 27.80 | 30.40 | 29.10 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 31.80 | 34.70 | 33.25 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |