Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $10.22 as of 7/17/2026 12:42:01 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 | 6.00 | 8.60 | 7.30 | 6.54 | 0.00 | 0.00% | 2.43 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/17/2026 4:00:05 PM EST |
| 4.00 | 4.40 | 8.10 | 6.25 | % | 1.56 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 5.00 | 4.60 | 5.70 | 5.15 | 5.17 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/17/2026 4:00:05 PM EST |
| 6.00 | 3.60 | 4.70 | 4.15 | 3.56 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:05 PM EST |
| 7.00 | 2.60 | 3.70 | 3.15 | 4.31 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.47 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 7/17/2026 4:00:05 PM EST |
| 8.00 | 1.85 | 2.55 | 2.20 | 2.20 | +0.98 | +80.33% | 0.28 | 2 | 10 | 0.92 | 0.94 | 0.07 | 0.00 | 7/17/2026 | 7/17/2026 4:00:05 PM EST |
| 9.00 | 1.20 | 1.55 | 1.38 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 232 | 0.62 | 0.81 | 0.16 | -0.01 | 7/1/2026 | 7/17/2026 4:00:05 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 0.70 | -0.10 | -12.50% | 0.08 | 1 | 438 | 0.57 | 0.59 | 0.23 | -0.01 | 7/17/2026 | 7/17/2026 4:00:05 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.34 | -0.04 | -10.53% | 0.03 | 1 | 780 | 0.52 | 0.36 | 0.23 | -0.01 | 7/17/2026 | 7/17/2026 4:00:05 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11,277 | 0.54 | 0.19 | 0.16 | -0.01 | 7/15/2026 | 7/17/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 941 | 0.88 | 0.08 | 0.09 | 0.00 | 7/16/2026 | 7/17/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.10 | 0.03 | 0.04 | 0.00 | 7/16/2026 | 7/17/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.58 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 7/17/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.71 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 7/17/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/17/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/17/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 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 | 4.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/17/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.90 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 7/17/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.83 | -0.06 | 0.07 | 0.00 | 7/16/2026 | 7/17/2026 4:00:05 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.07 | +46.67% | 0.02 | 30 | 26,315 | 0.53 | -0.19 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:05 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.59 | +0.09 | +18.00% | 0.06 | 10 | 975 | 0.54 | -0.41 | 0.23 | -0.01 | 7/17/2026 | 7/17/2026 4:00:05 PM EST |
| 11.00 | 0.85 | 1.25 | 1.05 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 476 | 0.46 | -0.64 | 0.23 | -0.01 | 7/14/2026 | 7/17/2026 4:00:05 PM EST |
| 12.00 | 1.65 | 2.35 | 2.00 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 213 | 0.97 | -0.81 | 0.16 | -0.01 | 3/31/2026 | 7/17/2026 4:00:05 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 1.60 | 0.00 | 0.00% | 0.22 | 0 | 69 | 1.30 | -0.92 | 0.09 | 0.00 | 4/17/2026 | 7/17/2026 4:00:05 PM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | % | 0.28 | 0 | 19 | 1.47 | -0.97 | 0.04 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 1 | 1.62 | -0.99 | 0.02 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 16.00 | 5.20 | 6.70 | 5.95 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 17.00 | 6.20 | 7.70 | 6.95 | % | 0.41 | 0 | 18 | 2.06 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 19.00 | 8.20 | 9.70 | 8.95 | % | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 20.00 | 9.20 | 10.60 | 9.90 | % | 0.49 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 25.00 | 13.70 | 16.10 | 14.90 | % | 0.60 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST |