Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.25 as of 5/12/2025 9:39:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 2.00 | 7.30 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 3.00 | 6.30 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 3.50 | 5.90 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 4.00 | 5.30 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 4.50 | 5.10 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 5.00 | 4.40 | 6.30 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 5.50 | 4.00 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 6.00 | 4.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/12/2025 3:59:58 PM EST |
| 6.50 | 3.50 | 4.70 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 7.00 | 3.00 | 4.20 | 1.65 | 0.00 | 0.00% | 0 | 9 | 6.41 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:58 PM EST |
| 7.50 | 2.50 | 3.50 | 1.90 | 0.00 | 0.00% | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 8.00 | 2.05 | 2.50 | 2.16 | +0.46 | +27.06% | 27 | 94 | 2.75 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 8.50 | 1.50 | 2.70 | 0.95 | 0.00 | 0.00% | 0 | 7 | 4.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 9.00 | 1.05 | 1.70 | 1.57 | +0.92 | +141.54% | 31 | 98 | 2.44 | 0.99 | 0.10 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 9.50 | 0.75 | 1.30 | 0.75 | +0.51 | +212.50% | 14 | 446 | 0.96 | 0.88 | 0.33 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 10.00 | 0.25 | 0.45 | 0.40 | +0.25 | +166.67% | 888 | 676 | 0.49 | 0.65 | 0.58 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 10.50 | 0.10 | 0.25 | 0.20 | +0.15 | +300.00% | 11 | 167 | 0.67 | 0.35 | 0.58 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | +0.09 | +900.00% | 15 | 1,777 | 0.98 | 0.13 | 0.32 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.04 | 0.12 | -0.01 | 4/23/2025 | 5/12/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 5 | 2,191 | 1.12 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 16 | 2.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 2 | 700 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 937 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,033 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 27 | 2,462 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 798 | 2.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 790 | 3.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/12/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 63 | 4.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,091 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,161 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.35 | 0.03 | -0.26 | -89.66% | 11 | 654 | 2.04 | -0.01 | 0.10 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 417 | 0.84 | -0.12 | 0.33 | -0.02 | 5/9/2025 | 5/12/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.18 | -0.67 | -78.83% | 37 | 268 | 0.59 | -0.35 | 0.58 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 10.50 | 0.35 | 0.60 | 0.45 | -1.20 | -72.73% | 11 | 2 | 0.74 | -0.65 | 0.58 | -0.03 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 1.00 | 0.80 | -0.80 | -50.00% | 3 | 222 | 1.01 | -0.87 | 0.32 | -0.02 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 11.50 | 0.75 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 4 | 2.52 | -0.96 | 0.12 | -0.01 | 4/23/2025 | 5/12/2025 3:59:58 PM EST |
| 12.00 | 1.60 | 2.00 | 2.46 | 0.00 | 0.00% | 0 | 190 | 1.91 | -0.99 | 0.03 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 12.50 | 1.15 | 2.55 | 3.32 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:58 PM EST |
| 13.00 | 2.40 | 3.00 | 3.05 | -0.45 | -12.86% | 2 | 15 | 2.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 13.50 | 2.65 | 3.50 | 4.08 | 0.00 | 0.00% | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 14.00 | 3.50 | 4.00 | 4.09 | -0.66 | -13.90% | 2 | 195 | 3.01 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 14.50 | 4.00 | 4.50 | 4.52 | -0.53 | -10.50% | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 15.00 | 4.50 | 5.00 | 4.83 | -0.67 | -12.19% | 2 | 4 | 3.40 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 15.50 | 5.00 | 5.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 16.00 | 5.50 | 6.00 | 5.83 | -0.65 | -10.04% | 2 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 17.00 | 6.50 | 7.00 | 7.08 | -0.58 | -7.58% | 2 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 18.00 | 6.40 | 8.00 | 7.99 | -0.54 | -6.34% | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 19.00 | 8.50 | 9.00 | 8.85 | -0.63 | -6.65% | 2 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 20.00 | 9.50 | 10.00 | 9.83 | -0.65 | -6.21% | 2 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |
| 25.00 | 14.50 | 15.00 | 15.07 | -0.48 | -3.09% | 2 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:58 PM EST |