Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $11.65 as of 8/14/2026 8:42:41 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 | 7.80 | 10.10 | 8.95 | 9.03 | 0.00 | 0.00% | 2.98 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 4.00 | 6.80 | 9.10 | 7.95 | 8.43 | 0.00 | 0.00% | 1.99 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 5.00 | 5.80 | 8.10 | 6.95 | 7.42 | 0.00 | 0.00% | 1.39 | 0 | 2 | 9.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 6.00 | 5.00 | 6.10 | 5.55 | 6.50 | 0.00 | 0.00% | 0.92 | 0 | 4 | 4.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 7.00 | 3.90 | 5.10 | 4.50 | 5.50 | 0.00 | 0.00% | 0.64 | 0 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 8.00 | 2.90 | 4.10 | 3.50 | 4.50 | 0.00 | 0.00% | 0.44 | 0 | 12 | 3.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 9.00 | 2.45 | 3.20 | 2.83 | 2.60 | -0.05 | -1.89% | 0.31 | 1 | 263 | 2.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 10.00 | 1.50 | 1.90 | 1.70 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 424 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.63 | 0.00 | 0.00% | 0.06 | 12 | 2,063 | 0.70 | 0.89 | 0.49 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 41 | 11,179 | 0.39 | 0.27 | 0.54 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,631 | 0.79 | 0.02 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 379 | 2.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 99 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/14/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/14/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 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 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1 | 5.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 100 | 4.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26,366 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 983 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 914 | 0.49 | -0.11 | 0.49 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 12.00 | 0.25 | 0.80 | 0.53 | 0.53 | -0.07 | -11.67% | 0.04 | 1 | 374 | 0.87 | -0.73 | 0.54 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 13.00 | 1.15 | 1.85 | 1.50 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.45 | -0.98 | 0.06 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 15.00 | 2.90 | 4.10 | 3.50 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 16.00 | 3.90 | 5.10 | 4.50 | % | 0.28 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 17.00 | 5.10 | 6.10 | 5.60 | 5.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 18.00 | 4.90 | 8.00 | 6.45 | 6.41 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 19.00 | 5.90 | 9.00 | 7.45 | 6.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 20.00 | 6.90 | 10.00 | 8.45 | % | 0.42 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 11.90 | 15.00 | 13.45 | % | 0.54 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |