Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $48.35 as of 5/30/2025 5:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 27.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 20.50 | 24.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 15.60 | 19.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 11.40 | 13.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 6.60 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 38 | 1.26 | 0.96 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 2.60 | 3.50 | 3.40 | -1.27 | -27.20% | 1 | 88 | 0.35 | 0.72 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 1.05 | 1.05 | -0.60 | -36.37% | 1,699 | 1,876 | 0.43 | 0.30 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.20 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 299 | 0.49 | 0.07 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 272 | 0.61 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | -0.13 | -72.23% | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 87 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 86 | 0.59 | -0.04 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 0.90 | 0.84 | +0.25 | +42.38% | 73 | 392 | 0.39 | -0.28 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 3.20 | 3.70 | 3.47 | +1.05 | +43.39% | 48 | 228 | 0.38 | -0.70 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 7.20 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.93 | 0.03 | -0.02 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 10.50 | 14.00 | 10.85 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 15.70 | 19.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 20.50 | 24.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 25.50 | 29.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 30.50 | 34.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |