Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.35 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.80 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 1.00 | 10.90 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 1.50 | 10.90 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.00 | 11.30 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.50 | 10.80 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.00 | 10.20 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.50 | 9.70 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.00 | 9.30 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.50 | 8.80 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 8.30 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.50 | 7.80 | 9.50 | % | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 6.00 | 9.00 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.50 | 6.70 | 8.90 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 5.00 | 8.20 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 4.50 | 7.90 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 5.30 | 7.20 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.50 | 4.80 | 6.90 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 4.30 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 15 | 5.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 9.50 | 3.80 | 5.70 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 3.30 | 5.40 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.50 | 2.85 | 4.70 | 1.60 | 0.00 | 0.00% | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 2.25 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 10 | 4.40 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 0.45 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 28 | 3.85 | 0.98 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 1.35 | 1.60 | 1.70 | +0.75 | +78.95% | 1 | 59 | 0.90 | 0.93 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.35 | 1.10 | 1.25 | +0.35 | +38.89% | 1 | 1,075 | 0.38 | 0.83 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 1,290 | 1,306 | 0.57 | 0.67 | 0.35 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 0.30 | 0.40 | 0.36 | +0.01 | +2.86% | 110 | 35 | 0.53 | 0.48 | 0.40 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 30 | 0.54 | 0.29 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.15 | 0.25 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | -0.01 | -6.25% | 11 | 3 | 0.73 | 0.07 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 1.68 | 0.03 | 0.07 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.01 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 41 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 83 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | -0.02 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.07 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.50 | -0.17 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 20 | 19 | 0.50 | -0.33 | 0.35 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 0.35 | 0.45 | 0.50 | -0.02 | -3.85% | 19 | 8 | 0.47 | -0.52 | 0.40 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.70 | 0.80 | 0.50 | % | 1 | 0 | 0.50 | -0.71 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 14.50 | 1.10 | 1.70 | % | 0 | 0 | 1.03 | -0.85 | 0.25 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 1.50 | 3.40 | % | 0 | 0 | 3.27 | -0.93 | 0.14 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 15.50 | 2.00 | 3.10 | % | 0 | 0 | 2.39 | -0.97 | 0.07 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 16.00 | 1.55 | 4.30 | % | 0 | 0 | 3.54 | -0.99 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 16.50 | 1.70 | 4.90 | % | 0 | 0 | 3.86 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 2.35 | 5.20 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 4.00 | 5.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 3.30 | 6.50 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.50 | 4.00 | 7.00 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 5.50 | 7.50 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.50 | 4.50 | 8.00 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 6.50 | 8.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.50 | 6.20 | 9.00 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 7.30 | 9.40 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.50 | 7.10 | 10.00 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 7.10 | 10.50 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 8.20 | 11.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 9.50 | 11.40 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |