Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $11.09 as of 11/28/2025 2:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.40 | 9.90 | 9.15 | 8.89 | 0.00 | 0.00% | 4.58 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 3.00 | 7.40 | 8.90 | 8.15 | % | 2.72 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 6.40 | 7.90 | 7.15 | 7.06 | 0.00 | 0.00% | 1.79 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 5.40 | 6.90 | 6.15 | % | 1.23 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 4.60 | 5.70 | 5.15 | % | 0.86 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 3.60 | 4.70 | 4.15 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 2.50 | 3.70 | 3.10 | 3.09 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 1.80 | 2.55 | 2.18 | 1.96 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.36 | 0.97 | 0.05 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.75 | 1.60 | 1.18 | % | 0.12 | 0 | 0 | 1.00 | 0.83 | 0.21 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 11.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.05 | -9.10% | 0.04 | 102 | 245 | 0.44 | 0.53 | 0.35 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 2 | 755 | 0.47 | 0.24 | 0.26 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.57 | 0.09 | 0.12 | -0.01 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.31 | 0.02 | 0.03 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.50 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.33 | -0.03 | 0.05 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.46 | -0.17 | 0.21 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.44 | -0.47 | 0.35 | -0.01 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 1.00 | 1.30 | 1.15 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.42 | -0.76 | 0.26 | -0.01 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 1.60 | 2.35 | 1.98 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -0.91 | 0.12 | -0.01 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 2.30 | 3.50 | 2.90 | % | 0.21 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 15.00 | 3.40 | 4.50 | 3.95 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 16.00 | 4.30 | 5.50 | 4.90 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 5.20 | 6.60 | 5.90 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 6.20 | 7.60 | 6.90 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |