Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.13 as of 11/20/2024 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 7.20 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 6.20 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 5.20 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 5.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 3.70 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 3.40 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 3.80 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.50 | 3.50 | 4.10 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 2.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 2.50 | 3.00 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 1.95 | 2.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 0.65 | 2.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 1.10 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.99 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.60 | 0.70 | 0.50 | -0.05 | -9.10% | 1 | 11 | 0.87 | 0.91 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 50 | 433 | 0.64 | 0.63 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 43 | 229 | 0.76 | 0.26 | 0.63 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.97 | 0.07 | 0.24 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.01 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.63 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 85 | 4.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 5.79 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 6.13 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 20 | 4.39 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.50 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 5.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 4.41 | -0.01 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 6 | 12 | 0.87 | -0.09 | 0.31 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.12 | -0.23 | -65.72% | 5 | 62 | 0.64 | -0.37 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.40 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.74 | 0.63 | -0.05 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.80 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.22 | -0.93 | 0.24 | -0.02 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 1.25 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 5.17 | -0.99 | 0.04 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 1.60 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 1.20 | 2.80 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 1.65 | 3.40 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.50 | 3.30 | 4.60 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 3.60 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.50 | 4.10 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 4.50 | 7.00 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.50 | 5.30 | 5.90 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 4.50 | 6.70 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.50 | 6.10 | 7.20 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 5.50 | 7.50 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.50 | 7.10 | 8.20 | % | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 7.60 | 8.50 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.50 | 8.10 | 8.90 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 8.50 | 9.50 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.50 | 9.30 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 8.60 | 10.70 | % | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 10.60 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 11.60 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 12.10 | 12.60 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |