Options Chain for TAL ED GROUP SPONSORED ADS (TAL) - $11.70 as of 9/1/2026 5:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 11.90 | 11.30 | 10.80 | 0.00 | 0.00% | 11.30 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:54 PM EST |
| 2.00 | 10.00 | 10.40 | 10.20 | 9.70 | 0.00 | 0.00% | 5.10 | 0 | 5 | 5.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:54 PM EST |
| 3.00 | 8.90 | 9.60 | 9.25 | 8.70 | 0.00 | 0.00% | 3.08 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:54 PM EST |
| 4.00 | 8.10 | 8.40 | 8.25 | 8.25 | +0.59 | +7.71% | 2.06 | 2 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 5.00 | 7.10 | 7.40 | 7.25 | 6.70 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:54 PM EST |
| 6.00 | 6.10 | 6.40 | 6.25 | 6.25 | +0.50 | +8.70% | 1.04 | 2 | 74 | 2.23 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 7.00 | 5.10 | 5.40 | 5.25 | 4.83 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:54 PM EST |
| 8.00 | 4.10 | 4.40 | 4.25 | 3.83 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.17 | +0.42 | +15.28% | 0.36 | 54 | 89 | 1.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 10.00 | 1.40 | 2.40 | 1.90 | 2.25 | +0.80 | +55.18% | 0.19 | 2 | 37 | 0.81 | 0.99 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.30 | +0.45 | +52.95% | 0.12 | 2 | 239 | 0.60 | 0.89 | 0.16 | -0.01 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.18 | +56.25% | 0.04 | 11 | 305 | 0.33 | 0.61 | 0.34 | -0.01 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 503 | 174 | 0.43 | 0.28 | 0.30 | -0.01 | 9/1/2026 | 9/1/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.08 | 0.14 | -0.01 | 8/19/2026 | 9/1/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.02 | 0.04 | 0.00 | 8/28/2026 | 9/1/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 321 | 3.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 272 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 449 | 1.73 | -0.01 | 0.03 | 0.00 | 7/31/2026 | 9/1/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.78 | -0.11 | 0.16 | -0.01 | 8/25/2026 | 9/1/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 148 | 1.00 | -0.39 | 0.34 | -0.01 | 8/20/2026 | 9/1/2026 3:59:54 PM EST |
| 13.00 | 0.75 | 1.60 | 1.18 | % | 0.09 | 0 | 0 | 0.65 | -0.72 | 0.30 | -0.01 | 9/1/2026 3:59:54 PM EST | |||
| 14.00 | 1.65 | 3.10 | 2.38 | % | 0.17 | 0 | 0 | 1.91 | -0.92 | 0.14 | -0.01 | 9/1/2026 3:59:54 PM EST | |||
| 15.00 | 2.65 | 3.90 | 3.28 | % | 0.22 | 0 | 0 | 1.98 | -0.98 | 0.04 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 16.00 | 3.60 | 5.00 | 4.30 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 17.00 | 4.60 | 6.00 | 5.30 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST | |||
| 18.00 | 5.60 | 7.10 | 6.35 | 6.79 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:54 PM EST |
| 19.00 | 6.00 | 8.20 | 7.10 | 7.71 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:54 PM EST |
| 20.00 | 7.60 | 9.10 | 8.35 | % | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:54 PM EST |