Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $58.56 as of 10/29/2025 3:10:05 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 | 26.10 | 30.00 | 28.05 | % | 0.94 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 35.00 | 21.00 | 25.00 | 23.00 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 16.10 | 20.00 | 18.05 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 11.80 | 15.10 | 13.45 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 6.40 | 9.90 | 8.15 | 9.11 | 0.00 | 0.00% | 0.16 | 0 | 595 | 1.02 | 0.91 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 2.95 | 5.00 | 3.98 | 4.15 | -0.61 | -12.82% | 0.07 | 7 | 188 | 0.66 | 0.66 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 1.45 | 2.00 | 1.73 | 1.60 | -0.43 | -21.19% | 0.03 | 1 | 243 | 0.51 | 0.36 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 0.35 | 0.90 | 0.63 | 0.65 | -0.15 | -18.75% | 0.01 | 4 | 352 | 0.51 | 0.16 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.85 | -77.28% | 0.01 | 30 | 1,709 | 0.81 | 0.05 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.94 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,464 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 2.20 | 1.15 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 1.15 | 0.73 | 0.50 | +0.15 | +42.86% | 0.01 | 1 | 283 | 0.55 | -0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 1.05 | 1.75 | 1.40 | 1.52 | +0.02 | +1.34% | 0.03 | 7 | 326 | 0.39 | -0.34 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 3.80 | 5.20 | 4.50 | 3.20 | -0.67 | -17.32% | 0.07 | 2 | 91 | 0.45 | -0.64 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 6.70 | 9.40 | 8.05 | 7.01 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.89 | -0.84 | 0.04 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 11.30 | 14.20 | 12.75 | 12.23 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.02 | -0.95 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 15.50 | 19.60 | 17.55 | 15.62 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.16 | -0.99 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 20.50 | 24.50 | 22.50 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |