Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $10.05 as of 6/3/2026 4:53:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.10 | 6.60 | 5.85 | % | 1.46 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 5.00 | 4.30 | 5.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0.98 | 0 | 7 | 4.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 6.00 | 3.30 | 4.50 | 3.90 | 4.16 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 7.00 | 2.10 | 3.50 | 2.80 | 2.81 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:59:08 PM EST |
| 8.00 | 0.75 | 3.00 | 1.88 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 73 | 2.84 | 0.99 | 0.03 | 0.00 | 5/27/2026 | 6/3/2026 2:59:08 PM EST |
| 9.00 | 0.60 | 1.35 | 0.98 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.23 | 0.83 | 0.30 | -0.01 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.17 | -39.54% | 0.02 | 2 | 132 | 0.42 | 0.40 | 0.47 | -0.01 | 6/3/2026 | 6/3/2026 2:59:08 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 602 | 0.59 | 0.09 | 0.19 | 0.00 | 6/3/2026 | 6/3/2026 2:59:08 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.95 | 0.01 | 0.03 | 0.00 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 310 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 2:59:08 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 2:59:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 2:59:08 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 2:59:08 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 2:59:08 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/3/2026 2:59:08 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.20 | -0.01 | 0.03 | 0.00 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,420 | 0.42 | -0.17 | 0.30 | -0.01 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.42 | -0.60 | 0.47 | -0.01 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 11.00 | 1.05 | 1.60 | 1.33 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 1,947 | 0.99 | -0.91 | 0.19 | 0.00 | 5/27/2026 | 6/3/2026 2:59:08 PM EST |
| 12.00 | 1.00 | 3.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 53 | 2.40 | -0.99 | 0.03 | 0.00 | 4/10/2026 | 6/3/2026 2:59:08 PM EST |
| 13.00 | 2.00 | 4.40 | 3.20 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 142 | 2.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 2:59:08 PM EST |
| 14.00 | 2.90 | 5.40 | 4.15 | 3.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 2:59:08 PM EST |
| 15.00 | 3.90 | 6.40 | 5.15 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 2:59:08 PM EST |
| 16.00 | 5.00 | 7.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 2:59:08 PM EST |
| 17.00 | 5.90 | 8.40 | 7.15 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 2:59:08 PM EST |
| 18.00 | 6.90 | 9.40 | 8.15 | % | 0.45 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 19.00 | 7.90 | 10.40 | 9.15 | % | 0.48 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST |