Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $11.05 as of 10/8/2025 4:45:51 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 | 8.70 | 12.20 | 10.45 | 10.15 | -0.11 | -1.08% | 10.45 | 8 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 2.00 | 9.20 | 9.80 | 9.50 | 9.25 | +0.15 | +1.65% | 4.75 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 3.00 | 8.10 | 8.60 | 8.35 | 8.20 | 0.00 | 0.00% | 2.78 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 4.00 | 7.00 | 9.00 | 8.00 | 7.18 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 5.00 | 6.00 | 8.20 | 7.10 | 6.27 | 0.00 | 0.00% | 1.42 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 5.50 | 5.60 | 7.70 | 6.65 | 6.75 | 0.00 | 0.00% | 1.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 6.00 | 5.00 | 5.80 | 5.40 | % | 0.90 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.50 | 4.50 | 6.60 | 5.55 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.00 | 4.00 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 7.50 | 3.60 | 5.70 | 4.65 | 4.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 3.20 | 4.10 | 3.65 | % | 0.46 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 8.50 | 2.50 | 2.85 | 2.68 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 2.05 | 2.35 | 2.20 | 2.81 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 9.50 | 1.50 | 3.40 | 2.45 | % | 0.26 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 1.00 | 3.10 | 2.05 | % | 0.20 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.50 | 0.70 | 0.85 | 0.78 | 0.77 | +0.29 | +60.42% | 0.07 | 2 | 23 | 1.17 | 0.99 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.82 | 0.79 | 0.98 | -0.02 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 736 | 0.62 | 0.19 | 0.91 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.82 | 0.01 | 0.08 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 | 1.70 | 0.85 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.05 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 38 | 0.76 | -0.21 | 0.98 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.72 | -0.81 | 0.91 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 12.00 | 0.55 | 0.85 | 0.70 | % | 0.06 | 0 | 0 | 0.98 | -0.99 | 0.08 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.50 | 1.10 | 3.30 | 2.20 | % | 0.18 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 13.00 | 1.65 | 3.50 | 2.58 | % | 0.20 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 13.50 | 2.15 | 3.50 | 2.83 | % | 0.21 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.00 | 2.65 | 4.50 | 3.58 | % | 0.26 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 14.50 | 3.10 | 5.40 | 4.25 | % | 0.29 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 3.70 | 5.90 | 4.80 | % | 0.32 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.50 | 4.00 | 6.40 | 5.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 16.00 | 4.60 | 6.90 | 5.75 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.00 | 5.60 | 7.90 | 6.75 | 5.86 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 6.10 | 8.40 | 7.25 | 6.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 18.00 | 6.60 | 8.90 | 7.75 | 6.76 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 19.00 | 7.60 | 9.90 | 8.75 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 8.60 | 10.90 | 9.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 21.00 | 9.60 | 11.90 | 10.75 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |