Options Chain for TAL EDUCATION GROUP SPONSORED ADS (TAL) - $13.10 as of 5/6/2024 5:28:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 5.00 | 7.90 | 10.20 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 6.00 | 6.00 | 9.20 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 7.00 | 5.20 | 8.10 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 7.50 | 5.40 | 7.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 8.00 | 3.50 | 6.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 8.50 | 4.40 | 6.60 | % | 0 | 0 | 3.14 | 1.00 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 9.00 | 3.10 | 6.20 | % | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 9.50 | 3.40 | 5.70 | % | 0 | 0 | 2.76 | 0.98 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 10.00 | 1.30 | 5.30 | % | 0 | 0 | 2.63 | 0.96 | 0.04 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 10.50 | 1.40 | 3.30 | % | 0 | 0 | 1.16 | 0.92 | 0.07 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 11.00 | 2.25 | 2.95 | % | 0 | 0 | 0.64 | 0.88 | 0.09 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 11.50 | 1.85 | 2.70 | % | 0 | 0 | 0.86 | 0.82 | 0.12 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 12.00 | 1.00 | 2.05 | % | 0 | 0 | 0.71 | 0.75 | 0.15 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 12.50 | 1.15 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.67 | 0.17 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 13.00 | 0.85 | 1.00 | 1.00 | +0.10 | +11.12% | 5 | 5 | 0.52 | 0.58 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 13.50 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.48 | 0.19 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 14.00 | 0.45 | 0.60 | % | 0 | 0 | 0.53 | 0.39 | 0.18 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 14.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.31 | 0.17 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 15.00 | 0.20 | 0.35 | % | 0 | 0 | 0.54 | 0.25 | 0.15 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 15.50 | 0.15 | 0.25 | % | 0 | 0 | 0.54 | 0.19 | 0.12 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | 0.14 | 0.10 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 16.50 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.11 | 0.08 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 17.00 | 0.05 | 0.50 | % | 0 | 0 | 0.92 | 0.08 | 0.07 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.05 | 0.05 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.03 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.02 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 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 | 0.50 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.02 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | -0.04 | 0.04 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 10.50 | 0.05 | 0.15 | % | 0 | 0 | 0.60 | -0.08 | 0.07 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.12 | 0.09 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 11.50 | 0.20 | 0.30 | % | 0 | 0 | 0.58 | -0.18 | 0.12 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.25 | 0.15 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 12.50 | 0.45 | 0.60 | % | 0 | 0 | 0.55 | -0.33 | 0.17 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 13.00 | 0.10 | 0.80 | % | 0 | 0 | 0.36 | -0.42 | 0.18 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 13.50 | 0.95 | 1.05 | % | 0 | 0 | 0.54 | -0.52 | 0.19 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 14.00 | 1.25 | 1.40 | % | 0 | 0 | 0.55 | -0.61 | 0.18 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 14.50 | 1.10 | 2.45 | % | 0 | 0 | 0.80 | -0.69 | 0.17 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 15.00 | 1.55 | 2.70 | % | 0 | 0 | 0.56 | -0.75 | 0.15 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 15.50 | 1.75 | 3.00 | 2.60 | % | 11 | 0 | 0.53 | -0.81 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 16.00 | 2.05 | 3.50 | % | 0 | 0 | 0.80 | -0.86 | 0.10 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 16.50 | 2.00 | 4.60 | % | 0 | 0 | 1.53 | -0.89 | 0.08 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 17.00 | 1.85 | 5.90 | % | 0 | 0 | 2.13 | -0.92 | 0.07 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 17.50 | 3.40 | 5.00 | % | 0 | 0 | 1.32 | -0.95 | 0.05 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 18.00 | 4.50 | 6.90 | % | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 19.00 | 5.60 | 7.70 | % | 0 | 0 | 2.28 | -0.98 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 20.00 | 6.50 | 8.90 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 22.50 | 9.00 | 11.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |