Options Chain for NEW ORIENTAL ED & TECHNOLOGY G SPON ADR (EDU) - $54.60 as of 9/12/2025 3:32:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.20 | 33.10 | 31.15 | % | 1.38 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 26.70 | 30.60 | 28.65 | % | 1.15 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 30.00 | 21.70 | 25.80 | 23.75 | % | 0.79 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 35.00 | 17.30 | 19.30 | 18.30 | % | 0.52 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 13.30 | 14.40 | 13.85 | 13.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 8.70 | 10.40 | 9.55 | 6.94 | 0.00 | 0.00% | 0.21 | 0 | 386 | 0.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 3.90 | 4.20 | 4.05 | 3.77 | -1.53 | -28.87% | 0.08 | 112 | 558 | 0.57 | 0.90 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.65 | 0.90 | 0.78 | 0.68 | -0.62 | -47.70% | 0.01 | 12 | 564 | 0.39 | 0.37 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.55 | 0.04 | 0.02 | -0.02 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 898 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 273 | 3.19 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 511 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.00 | 13 | 1,081 | 0.48 | -0.10 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 1.85 | 2.00 | 1.93 | 2.09 | +0.49 | +30.63% | 0.04 | 2 | 285 | 0.43 | -0.63 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 5.60 | 6.90 | 6.25 | 6.53 | +1.38 | +26.80% | 0.10 | 10 | 66 | 0.65 | -0.96 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 10.60 | 11.70 | 11.15 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 70.00 | 15.20 | 17.60 | 16.40 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 75.00 | 19.50 | 23.30 | 21.40 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 80.00 | 24.40 | 28.30 | 26.35 | % | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |