Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.41 as of 4/29/2024 2:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 5.00 | 7.50 | 9.80 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 6.00 | 6.50 | 8.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 6.50 | 6.00 | 8.20 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 7.00 | 5.50 | 7.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 7.50 | 5.00 | 7.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 8.00 | 4.60 | 6.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 8.50 | 4.10 | 6.30 | % | 0 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 9.00 | 3.60 | 5.20 | % | 0 | 0 | 2.34 | 0.99 | 0.02 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 9.50 | 2.75 | 5.30 | % | 0 | 0 | 2.67 | 0.97 | 0.03 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 10.00 | 1.80 | 3.00 | % | 0 | 0 | 0.78 | 0.94 | 0.06 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 10.50 | 2.30 | 2.45 | % | 0 | 0 | 0.55 | 0.90 | 0.08 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 11.00 | 1.90 | 2.00 | % | 0 | 0 | 0.55 | 0.84 | 0.11 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 11.50 | 1.50 | 1.60 | % | 0 | 0 | 0.56 | 0.77 | 0.14 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 12.00 | 1.20 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.69 | 0.17 | -0.01 | 4/23/2024 | 4/29/2024 1:58:40 PM EST |
| 12.50 | 0.90 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.59 | 0.19 | -0.01 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 13.00 | 0.65 | 0.75 | % | 0 | 0 | 0.57 | 0.50 | 0.19 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 13.50 | 0.50 | 0.55 | 0.54 | -0.31 | -36.48% | 5 | 16 | 0.54 | 0.41 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 14.00 | 0.35 | 0.40 | 0.40 | -0.18 | -31.04% | 1 | 12 | 0.55 | 0.33 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 14.50 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.25 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 1:58:40 PM EST |
| 15.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 15 | 10 | 0.57 | 0.19 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 15.50 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | 0.15 | 0.11 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.11 | 0.09 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 16.50 | 0.05 | 0.10 | % | 0 | 0 | 0.57 | 0.08 | 0.07 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.05 | 0.05 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.04 | 0.04 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.02 | 0.03 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | -0.01 | 0.02 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | -0.03 | 0.03 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.60 | -0.06 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 1:58:40 PM EST |
| 10.50 | 0.10 | 0.15 | % | 0 | 0 | 0.59 | -0.10 | 0.08 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 11.00 | 0.15 | 0.25 | % | 0 | 0 | 0.57 | -0.16 | 0.11 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 11.50 | 0.30 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.23 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 12.00 | 0.45 | 0.55 | % | 0 | 0 | 0.54 | -0.31 | 0.17 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 12.50 | 0.65 | 0.75 | 0.60 | % | 6 | 0 | 0.55 | -0.41 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 13.00 | 0.90 | 1.00 | % | 0 | 0 | 0.56 | -0.50 | 0.19 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 13.50 | 1.20 | 1.35 | 1.25 | +0.20 | +19.05% | 1 | 1 | 0.54 | -0.59 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 14.00 | 1.60 | 1.70 | % | 0 | 0 | 0.56 | -0.67 | 0.17 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 14.50 | 1.95 | 2.10 | % | 0 | 0 | 0.55 | -0.75 | 0.15 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 15.00 | 2.40 | 2.50 | % | 0 | 0 | 0.61 | -0.81 | 0.13 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 15.50 | 2.80 | 2.95 | % | 0 | 0 | 0.47 | -0.85 | 0.11 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 16.00 | 3.20 | 3.50 | % | 0 | 0 | 0.80 | -0.89 | 0.09 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 16.50 | 3.70 | 3.90 | % | 0 | 0 | 0.76 | -0.92 | 0.07 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 17.00 | 2.85 | 4.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.95 | 0.05 | 0.00 | 4/16/2024 | 4/29/2024 1:58:40 PM EST |
| 17.50 | 4.60 | 6.50 | % | 0 | 0 | 2.13 | -0.96 | 0.04 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 18.00 | 5.10 | 7.00 | % | 0 | 0 | 2.20 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 19.00 | 6.10 | 7.90 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 20.00 | 7.10 | 8.90 | % | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 22.50 | 9.60 | 11.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST |