Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.41 as of 4/26/2024 9:53:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.00 | 11.30 | 11.90 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.00 | 10.30 | 11.80 | 9.00 | 0.00 | 0.00% | 0 | 5 | 8.30 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:05 PM EST |
| 4.00 | 9.20 | 10.60 | % | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 8.30 | 9.70 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.50 | 6.40 | 9.30 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 7.20 | 8.30 | 6.51 | 0.00 | 0.00% | 0 | 14 | 3.88 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 6.50 | 6.60 | 8.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 6.10 | 7.80 | 6.50 | +0.10 | +1.57% | 1 | 13 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 7.50 | 5.70 | 7.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 5.30 | 6.50 | 3.85 | 0.00 | 0.00% | 0 | 23 | 3.06 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 8.50 | 4.80 | 6.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 4.10 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 108 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 9.50 | 3.80 | 5.20 | % | 0 | 0 | 2.59 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 3.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 644 | 0.96 | 0.99 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 10.50 | 2.75 | 3.50 | % | 0 | 0 | 1.39 | 0.98 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 2.45 | 2.60 | 2.55 | +0.17 | +7.15% | 6 | 790 | 0.71 | 0.94 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 2.00 | 2.15 | % | 0 | 0 | 0.57 | 0.89 | 0.10 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 0.30 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 2,709 | 0.32 | 0.82 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.74 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.85 | 0.95 | 1.00 | +0.05 | +5.27% | 15 | 2,225 | 0.54 | 0.63 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 0.60 | 0.70 | 0.68 | -0.02 | -2.86% | 1 | 22 | 0.52 | 0.51 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.45 | 0.50 | 0.50 | 0.00 | 0.00% | 37 | 1,378 | 0.55 | 0.40 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.50 | 0.30 | 0.40 | 0.35 | +0.12 | +52.18% | 49 | 5 | 0.57 | 0.30 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.20 | 0.25 | 0.26 | +0.01 | +4.00% | 104 | 793 | 0.56 | 0.22 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.50 | 0.10 | 0.15 | % | 0 | 0 | 0.53 | 0.15 | 0.14 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 1,637 | 0.56 | 0.10 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.50 | 0.05 | 0.10 | % | 0 | 0 | 0.60 | 0.06 | 0.08 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 407 | 0.70 | 0.04 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1,404 | 1.34 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 571 | 1.48 | 0.00 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,164 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 289 | 1.58 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 380 | 2.72 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 82 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 242 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 232 | 0.91 | -0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.02 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 5,740 | 0.68 | -0.06 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.55 | -0.11 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 31 | 1,482 | 0.54 | -0.18 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.25 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.26 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.45 | 0.50 | 0.46 | -0.14 | -23.34% | 35 | 236 | 0.53 | -0.37 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 0.65 | 0.75 | 0.75 | -1.00 | -57.15% | 20 | 10 | 0.54 | -0.49 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | -0.20 | -16.67% | 41 | 105 | 0.53 | -0.60 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.50 | 1.30 | 2.40 | % | 0 | 0 | 0.96 | -0.70 | 0.20 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 1.70 | 3.40 | 2.26 | 0.00 | 0.00% | 0 | 103 | 1.36 | -0.78 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 15.50 | 2.15 | 3.40 | % | 0 | 0 | 0.55 | -0.85 | 0.14 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 16.00 | 1.60 | 2.75 | % | 0 | 1 | 0.52 | -0.90 | 0.10 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 16.50 | 3.00 | 3.20 | % | 0 | 0 | 0.77 | -0.94 | 0.08 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 2.15 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.96 | 0.05 | 0.00 | 2/20/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 4.30 | 4.70 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 5.50 | 5.70 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 5.00 | 8.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 6.10 | 8.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 10.10 | 11.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |