Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $55.43 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.00 | 24.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 14.50 | 19.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 10.30 | 14.10 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 6.20 | 9.00 | 5.88 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.86 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 2.55 | 4.00 | 4.15 | +0.95 | +29.69% | 5 | 48 | 0.33 | 0.64 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 1.60 | 1.85 | 1.70 | +0.55 | +47.83% | 24 | 120 | 0.45 | 0.36 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.70 | 0.90 | 0.82 | +0.27 | +49.10% | 13 | 136 | 0.49 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.35 | 0.50 | 0.40 | +0.15 | +60.00% | 3 | 106 | 0.54 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 4 | 601 | 0.58 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 473 | 0.90 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.35 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 69 | 0.43 | -0.14 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 1.80 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 234 | 0.43 | -0.36 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 4.60 | 4.90 | 5.70 | 0.00 | 0.00% | 1 | 94 | 0.45 | -0.64 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 8.60 | 9.00 | 9.87 | 0.00 | 0.00% | 0 | 174 | 0.47 | -0.81 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 12.00 | 13.70 | 9.50 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.91 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 17.80 | 19.30 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 22.20 | 24.60 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 26.20 | 30.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 31.20 | 35.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 36.20 | 40.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 41.20 | 45.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 46.20 | 50.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |