Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $10.04 as of 7/4/2025 2:17:37 AM 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 | 8.30 | 10.50 | 9.40 | 9.89 | 0.00 | 0.00% | 9.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 7.30 | 9.50 | 8.40 | 8.80 | 0.00 | 0.00% | 4.20 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 3.00 | 6.60 | 9.20 | 7.90 | 8.58 | 0.00 | 0.00% | 2.63 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 5.40 | 7.50 | 6.45 | 6.97 | 0.00 | 0.00% | 1.61 | 0 | 9 | 9.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 4.90 | 5.90 | 5.40 | 6.41 | 0.00 | 0.00% | 1.08 | 0 | 9 | 6.42 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 5.50 | 4.40 | 6.70 | 5.55 | % | 1.01 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 6.00 | 3.80 | 6.20 | 5.00 | 5.54 | 0.00 | 0.00% | 0.83 | 0 | 3 | 8.86 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 6.50 | 3.30 | 5.70 | 4.50 | 4.47 | 0.00 | 0.00% | 0.69 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 2.75 | 4.40 | 3.58 | 4.19 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 7.50 | 2.25 | 3.20 | 2.73 | 3.47 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 1.75 | 3.50 | 2.63 | 3.03 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 8.50 | 1.30 | 3.00 | 2.15 | % | 0.25 | 0 | 0 | 3.55 | 1.00 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 0.60 | 1.40 | 1.00 | 1.13 | +1.08 | +2,160.00% | 0.11 | 8 | 9 | 1.36 | 0.98 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.91 | 0.85 | 0.42 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.56 | 0.71 | -0.02 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 167 | 1 | 0.42 | 0.24 | 0.53 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.77 | 0.06 | 0.21 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 11.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 167 | 3.06 | 0.01 | 0.04 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.85 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:59:04 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:04 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:04 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 3.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 9 | 9.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 9 | 5.10 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.12 | 0 | 3 | 6.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:04 PM EST |
| 6.50 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.13 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.85 | -0.02 | 0.10 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.02 | 167 | 50 | 0.46 | -0.15 | 0.42 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 100 | 6 | 0.39 | -0.44 | 0.71 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.62 | -0.76 | 0.53 | -0.01 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 0.97 | -0.94 | 0.21 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 11.50 | 1.20 | 2.75 | 1.98 | % | 0.17 | 0 | 0 | 3.06 | -0.99 | 0.04 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.00 | 1.80 | 3.50 | 2.65 | % | 0.22 | 0 | 0 | 3.38 | -1.00 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 2.25 | 3.80 | 3.03 | % | 0.24 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 13.00 | 2.60 | 4.40 | 3.50 | % | 0.27 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 13.50 | 3.20 | 4.00 | 3.60 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 14.00 | 3.70 | 5.30 | 4.50 | % | 0.32 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 14.50 | 4.20 | 5.20 | 4.70 | % | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 4.70 | 7.00 | 5.85 | % | 0.39 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.50 | 4.80 | 7.60 | 6.20 | % | 0.40 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 16.00 | 5.70 | 8.10 | 6.90 | % | 0.43 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 7.30 | 8.70 | 8.00 | % | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 18.00 | 7.70 | 9.40 | 8.55 | % | 0.48 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 19.00 | 8.70 | 10.20 | 9.45 | % | 0.50 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 9.70 | 11.30 | 10.50 | % | 0.53 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 21.00 | 10.70 | 12.50 | 11.60 | % | 0.55 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |