Options Chain for NEW ORIENTAL ED & TECHNOLOGY SPON ADR (EDU) - $55.44 as of 10/4/2026 8:52:30 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 | 31.10 | 34.30 | 32.70 | % | 1.45 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 25.00 | 28.30 | 31.80 | 30.05 | % | 1.20 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 30.00 | 23.30 | 27.40 | 25.35 | % | 0.85 | 0 | 12 | 3.31 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 35.00 | 18.30 | 22.40 | 20.35 | 24.38 | 0.00 | 0.00% | 0.58 | 0 | 23 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 10/2/2026 3:59:56 PM EST |
| 40.00 | 13.20 | 17.40 | 15.30 | 19.60 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/2/2026 3:59:56 PM EST |
| 45.00 | 8.70 | 11.40 | 10.05 | 12.30 | 0.00 | 0.00% | 0.22 | 0 | 201 | 1.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 3:59:56 PM EST |
| 50.00 | 4.10 | 6.50 | 5.30 | 7.81 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.84 | 0.99 | 0.04 | 0.00 | 9/14/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 1.05 | 1.65 | 1.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.30 | 0.53 | 0.12 | -0.04 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.62 | 0.09 | 0.04 | -0.02 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 690 | 0.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/2/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/2/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/2/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/2/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 316 | 0.43 | -0.01 | 0.04 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 1.00 | 1.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.33 | -0.47 | 0.12 | -0.04 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 4.00 | 6.30 | 5.15 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.70 | -0.91 | 0.04 | -0.02 | 9/8/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 8.60 | 11.20 | 9.90 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 70.00 | 13.80 | 16.20 | 15.00 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 3:59:56 PM EST |
| 75.00 | 18.70 | 21.10 | 19.90 | 19.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 10/2/2026 3:59:56 PM EST |
| 80.00 | 23.70 | 26.50 | 25.10 | 24.40 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 85.00 | 28.70 | 31.70 | 30.20 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST |