Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.36 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.10 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 7.10 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 6.10 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 6.60 | 8.90 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 6.20 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 12 | 7.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 5.70 | 7.90 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 5.10 | 7.40 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 3.80 | 6.90 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 4.20 | 6.40 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 2.65 | 5.90 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.20 | 5.40 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 2.70 | 4.20 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 2.25 | 2.60 | 3.08 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.99 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 1.75 | 2.05 | % | 0 | 0 | 1.23 | 0.97 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.35 | 3.20 | 1.23 | 0.00 | 0.00% | 0 | 4 | 3.59 | 0.91 | 0.15 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.90 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.80 | 0.26 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.64 | 0.36 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.35 | 0.40 | 0.26 | -0.26 | -50.00% | 7 | 242 | 0.60 | 0.46 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 158 | 0.60 | 0.29 | 0.31 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 471 | 0.60 | 0.17 | 0.22 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.88 | 0.08 | 0.14 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.88 | 0.03 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.01 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 1.95 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.95 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 1.95 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.95 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 1.95 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 1.95 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.45 | % | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.95 | % | 0 | 0 | 9.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.95 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 1.75 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.25 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 1.95 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.45 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.84 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 40 | 2.51 | -0.03 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.09 | 0.15 | -0.01 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.10 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.20 | 0.26 | -0.02 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 342 | 0.58 | -0.36 | 0.36 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.45 | 0.55 | 0.50 | -0.30 | -37.50% | 16 | 21 | 0.60 | -0.54 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.30 | 0.90 | 0.80 | % | 1 | 0 | 0.59 | -0.71 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 14.50 | 0.60 | 1.30 | % | 0 | 0 | 0.57 | -0.83 | 0.22 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 1.10 | 2.80 | 1.62 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.92 | 0.14 | -0.01 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 1.95 | 4.20 | 2.78 | 0.00 | 0.00% | 0 | 1 | 3.80 | -0.97 | 0.07 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 2.55 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 3 | 3.99 | -0.99 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 3.00 | 5.20 | 3.47 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 2.45 | 4.60 | 3.55 | +0.51 | +16.78% | 2 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 4.10 | 4.90 | 4.23 | +0.64 | +17.83% | 2 | 4 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 4.60 | 5.60 | 4.86 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 3.90 | 7.20 | 5.62 | 0.00 | 0.00% | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 5.40 | 7.70 | 5.91 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 19.50 | 6.10 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 6.60 | 8.70 | 6.62 | -0.32 | -4.62% | 4 | 3 | 5.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.50 | 7.00 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 7.60 | 9.70 | 7.85 | +0.45 | +6.09% | 2 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.50 | 8.10 | 10.20 | 9.06 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 8.60 | 10.50 | 8.53 | -0.70 | -7.59% | 16 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 9.10 | 11.20 | 9.36 | -0.10 | -1.06% | 2 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 9.60 | 11.40 | 10.02 | +0.17 | +1.73% | 2 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.50 | 10.10 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 10.50 | 12.70 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.50 | 11.10 | 13.20 | 11.28 | % | 2 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 25.00 | 11.60 | 13.70 | 11.70 | -0.17 | -1.44% | 2 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |