Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $11.10 as of 4/10/2026 5:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 11.10 | 9.95 | 8.16 | 0.00 | 0.00% | 3.32 | 0 | 4 | 7.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:48 PM EST |
| 4.00 | 7.80 | 10.30 | 9.05 | % | 2.26 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 5.00 | 6.80 | 8.30 | 7.55 | 7.76 | +1.43 | +22.60% | 1.51 | 1 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 6.00 | 5.80 | 7.30 | 6.55 | % | 1.09 | 0 | 184 | 2.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 7.00 | 5.00 | 6.50 | 5.75 | % | 0.82 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 8.00 | 4.10 | 5.20 | 4.65 | 3.35 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.89 | 0.98 | 0.02 | 0.00 | 4/13/2026 | 4/17/2026 3:59:48 PM EST |
| 9.00 | 3.10 | 4.20 | 3.65 | % | 0.41 | 0 | 3 | 1.53 | 0.91 | 0.04 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 10.00 | 2.10 | 3.30 | 2.70 | 1.62 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.31 | 0.87 | 0.07 | -0.01 | 4/13/2026 | 4/17/2026 3:59:48 PM EST |
| 11.00 | 1.80 | 2.35 | 2.08 | 2.00 | +0.10 | +5.27% | 0.19 | 130 | 1,124 | 0.77 | 0.77 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.27 | +0.22 | +20.96% | 0.10 | 27 | 640 | 0.62 | 0.65 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.79 | +0.10 | +14.50% | 0.05 | 1 | 588 | 0.58 | 0.47 | 0.19 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.07 | +18.43% | 0.03 | 8 | 617 | 0.60 | 0.32 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 8 | 859 | 0.66 | 0.21 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 122 | 0.72 | 0.14 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 10 | 15 | 0.76 | 0.10 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.55 | 0.03 | 0.03 | 0.00 | 4/10/2026 | 4/17/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.68 | 0.02 | 0.02 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.79 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 539 | 2.60 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 349 | 2.17 | -0.02 | 0.02 | 0.00 | 3/27/2026 | 4/17/2026 3:59:48 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 30 | 1.07 | -0.09 | 0.04 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 10.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.02 | -11.77% | 0.04 | 1 | 661 | 1.00 | -0.13 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1,530 | 0.66 | -0.23 | 0.11 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.18 | -24.00% | 0.04 | 1 | 276 | 0.60 | -0.35 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.10 | -8.70% | 0.08 | 17 | 30 | 0.62 | -0.53 | 0.19 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 14.00 | 1.65 | 1.80 | 1.73 | % | 0.12 | 0 | 1 | 0.60 | -0.68 | 0.16 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 15.00 | 2.10 | 3.30 | 2.70 | % | 0.18 | 0 | 19 | 1.27 | -0.79 | 0.12 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 16.00 | 2.90 | 4.10 | 3.50 | % | 0.22 | 0 | 16 | 1.29 | -0.86 | 0.09 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 17.00 | 3.90 | 5.10 | 4.50 | % | 0.26 | 0 | 0 | 1.45 | -0.90 | 0.06 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.59 | -0.97 | 0.03 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST |