Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.87 as of 8/22/2025 8:45:04 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 | 7.30 | 8.90 | 8.10 | 8.53 | 0.00 | 0.00% | 2.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:11 PM EST |
| 4.00 | 6.30 | 8.90 | 7.60 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 5.00 | 5.80 | 7.90 | 6.85 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 5.50 | 5.20 | 7.30 | 6.25 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 6.00 | 4.60 | 6.80 | 5.70 | % | 0.95 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 6.50 | 4.20 | 6.40 | 5.30 | % | 0.82 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 7.00 | 3.60 | 5.30 | 4.45 | % | 0.64 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 7.50 | 3.10 | 5.30 | 4.20 | % | 0.56 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 8.00 | 2.70 | 4.80 | 3.75 | % | 0.47 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 8.50 | 2.15 | 4.40 | 3.28 | % | 0.39 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 9.00 | 1.70 | 3.90 | 2.80 | % | 0.31 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 9.50 | 1.15 | 1.50 | 1.33 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.02 | 0.99 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 4:00:11 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 192 | 1.18 | 0.94 | 0.20 | -0.01 | 8/19/2025 | 8/22/2025 4:00:11 PM EST |
| 10.50 | 0.40 | 0.55 | 0.48 | % | 0.05 | 0 | 0 | 0.38 | 0.76 | 0.54 | -0.01 | 8/22/2025 4:00:11 PM EST | |||
| 11.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.13 | -39.40% | 0.02 | 16 | 7 | 0.37 | 0.44 | 0.67 | -0.02 | 8/22/2025 | 8/22/2025 4:00:11 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | 0.17 | 0.41 | -0.01 | 8/21/2025 | 8/22/2025 4:00:11 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.06 | 0.04 | 0.14 | 0.00 | 8/15/2025 | 8/22/2025 4:00:11 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:11 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:11 PM EST |
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 20.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 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 | 0.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:11 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 136 | 3.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:11 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | -0.01 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 4:00:11 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.31 | -0.06 | 0.20 | -0.01 | 7/30/2025 | 8/22/2025 4:00:11 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.60 | -0.24 | 0.54 | -0.01 | 8/15/2025 | 8/22/2025 4:00:11 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.55 | -0.56 | 0.67 | -0.02 | 8/18/2025 | 8/22/2025 4:00:11 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.66 | -0.83 | 0.41 | -0.01 | 8/22/2025 4:00:11 PM EST | |||
| 12.00 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 3.00 | -0.96 | 0.14 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 12.50 | 1.35 | 3.70 | 2.53 | % | 0.20 | 0 | 0 | 4.43 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 13.00 | 1.85 | 2.95 | 2.40 | % | 0.18 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 13.50 | 2.45 | 4.70 | 3.58 | % | 0.27 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 14.00 | 2.95 | 5.20 | 4.08 | % | 0.29 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 14.50 | 3.40 | 5.60 | 4.50 | % | 0.31 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 15.00 | 4.00 | 6.10 | 5.05 | % | 0.34 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 15.50 | 4.40 | 6.60 | 5.50 | % | 0.35 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 16.00 | 4.90 | 7.10 | 6.00 | % | 0.38 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 16.50 | 5.50 | 7.60 | 6.55 | % | 0.40 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 17.00 | 5.90 | 8.10 | 7.00 | % | 0.41 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 17.50 | 6.40 | 8.60 | 7.50 | % | 0.43 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 18.00 | 7.00 | 9.10 | 8.05 | % | 0.45 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 19.00 | 8.00 | 10.10 | 9.05 | % | 0.48 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST | |||
| 20.00 | 8.90 | 11.10 | 10.00 | % | 0.50 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:11 PM EST |