NYSE:TAL

TAL Education Group - TAL Options Chain & Prices

$7.45

-0.13 (-1.72%)

(As of 01/27/2023 12:00 AM ET)

Add

Compare

Today's Range: $7.04
▼
$7.64
50-Day Range: $5.05
▼
$10.08
52-Week Range: $1.60
▼
$10.45

Volume: 7.78 million shs
Average Volume: 7.04 million shs
Market Capitalization: $4.80 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $5.60

Institutional Ownership

TAL Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/3/2023	$20.00	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123039)	0.0	0
2/3/2023	$18.00	$0.000	Call	0	0	0	0 (+0)	1.32148 (-0.123605)	0.0000010	0
2/3/2023	$17.50	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123729)	0.0000020	0
2/3/2023	$17.00	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123729)	0.0000050	0
2/3/2023	$16.00	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123729)	0.000023	0
2/3/2023	$15.00	$0.000	Call	0	0	0	0 (+0)	1.3214 (-0.123683)	0.000101	0

2/3/2023	$14.50	$0.000	Call	0	0	0	17 (+0)	1.32204 (-0.123039)	0.000211	0
2/3/2023	$14.00	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123729)	0.000432	0
2/3/2023	$13.50	$0.000	Call	0	0	0	0 (+0)	1.32204 (-0.123039)	0.000875	0
2/3/2023	$13.00	$0.001	Call	0	0	0	4 (+0)	1.32204 (-0.123039)	0.001743	0
2/3/2023	$12.50	$0.001	Call	0	0	0	36 (+0)	1.32204 (-0.123729)	0.003414	0
2/3/2023	$12.00	$0.003	Call	0	0	0	15 (+0)	1.32204 (-0.123039)	0.006555	0
2/3/2023	$11.50	$0.005	Call	0	0	0	43 (+0)	1.32204 (-0.123729)	0.0121	0
2/3/2023	$11.00	$0.010	Call	0	0	0	21 (+0)	1.32148 (+0.002375)	0.022513	0
2/3/2023	$10.50	$0.020	Call	0	0	0	56 (+0)	1.3214 (+0.088397)	0.040023	0
2/3/2023	$10.00	$0.026	Call	0	0	0	95 (-8)	1.22489 (+0.06477)	0.053895	0
2/3/2023	$9.50	$0.035	Call	46	7	36	70 (-3)	1.12335 (+0.072499)	0.07354	35
2/3/2023	$9.00	$0.055	Call	14	2	1	310 (+21)	1.03301 (+0.043072)	0.114346	5
2/3/2023	$8.50	$0.095	Call	140	2	104	118 (+11)	0.961743 (+0.018818)	0.187598	8
2/3/2023	$8.00	$0.187	Call	426	213	189	219 (+43)	0.914781 (+0.016135)	0.325094	82
2/3/2023	$7.50	$0.359	Call	545	94	440	134 (+37)	0.881146 (-0.002439)	0.519604	73
2/3/2023	$7.00	$0.651	Call	35	16	9	113 (+32)	0.911365 (+0.009405)	0.720375	14
2/3/2023	$6.50	$1.051	Call	15	1	13	48 (+3)	0.983448 (+0.038851)	0.862693	12
2/3/2023	$6.00	$1.511	Call	70	5	65	89 (+24)	1.03182 (+0.01656)	0.947177	7
2/3/2023	$5.50	$1.990	Call	0	0	0	11 (+0)	1.03182 (+0.01679)	0.987513	0
2/3/2023	$5.00	$2.486	Call	0	0	0	1 (+0)	1.03182 (+0.01676)	0.998821	0
2/3/2023	$4.50	$2.985	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$4.00	$3.484	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$3.50	$3.984	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$3.00	$4.483	Call	0	0	0	0 (+0)	1.03182 (+0.01676)	1.0	0
2/3/2023	$2.50	$4.983	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$2.00	$5.482	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$1.00	$6.482	Call	0	0	0	0 (+0)	1.03182 (+0.01674)	1.0	0
2/3/2023	$20.00	$12.535	Put	0	0	0	0 (+0)	1.32204 (-0.123059)	-0.999999	0
2/3/2023	$18.00	$10.535	Put	0	0	0	0 (+0)	1.32148 (-0.123625)	-1.0	0
2/3/2023	$17.50	$10.036	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-1.0	0
2/3/2023	$17.00	$9.535	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-0.999999	0
2/3/2023	$16.00	$8.535	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-0.999999	0
2/3/2023	$15.00	$7.535	Put	0	0	0	0 (+0)	1.3214 (-0.123683)	-1.0	0
2/3/2023	$14.50	$7.036	Put	0	0	0	5 (+0)	1.32204 (-0.123039)	-1.0	0

2/3/2023	$14.00	$6.536	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-1.0	0
2/3/2023	$13.50	$6.036	Put	0	0	0	0 (+0)	1.32204 (-0.123039)	-1.0	0
2/3/2023	$13.00	$5.536	Put	0	0	0	0 (+0)	1.32204 (-0.123059)	-1.0	0
2/3/2023	$12.50	$5.036	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-1.0	0
2/3/2023	$12.00	$4.536	Put	0	0	0	0 (+0)	1.32204 (-0.123059)	-0.99935	0
2/3/2023	$11.50	$4.046	Put	0	0	0	0 (+0)	1.32204 (-0.123729)	-0.994381	0
2/3/2023	$11.00	$3.539	Put	0	0	0	0 (+0)	1.32148 (+0.002285)	-0.983133	0
2/3/2023	$10.50	$3.047	Put	12	0	12	0 (+0)	1.32148 (+0.088478)	-0.964865	1
2/3/2023	$10.00	$2.543	Put	0	0	0	29 (+0)	1.22489 (+0.06444)	-0.950919	0
2/3/2023	$9.50	$2.062	Put	0	0	0	61 (+3)	1.12335 (+0.072189)	-0.93118	0
2/3/2023	$9.00	$1.570	Put	2	2	0	33 (+4)	1.03301 (+0.043329)	-0.889994	1
2/3/2023	$8.50	$1.120	Put	1	1	0	29 (+0)	0.961743 (+0.019175)	-0.816102	1
2/3/2023	$8.00	$0.701	Put	247	6	204	102 (+1)	0.914781 (+0.016135)	-0.677672	10
2/3/2023	$7.50	$0.372	Put	38	12	18	96 (+11)	0.881146 (-0.002439)	-0.482287	17
2/3/2023	$7.00	$0.175	Put	22	10	7	411 (+10)	0.911527 (+0.009567)	-0.280898	10
2/3/2023	$6.50	$0.075	Put	4	2	1	63 (+4)	0.983343 (+0.038848)	-0.138219	4
2/3/2023	$6.00	$0.025	Put	0	0	0	95 (+0)	1.03182 (+0.01674)	-0.053633	0
2/3/2023	$5.50	$0.005	Put	0	0	0	20 (+0)	1.03182 (+0.01674)	-0.013255	0
2/3/2023	$5.00	$0.001	Put	0	0	0	6 (+0)	1.03182 (+0.01674)	-0.001938	0
2/3/2023	$4.50	$0.000	Put	0	0	0	1 (+0)	1.03182 (+0.01674)	-0.000139	0
2/3/2023	$4.00	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	-0.0000040	0
2/3/2023	$3.50	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	0.0	0
2/3/2023	$3.00	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	0.0	0
2/3/2023	$2.50	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	0.0	0
2/3/2023	$2.00	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	0.0	0
2/3/2023	$1.00	$0.000	Put	0	0	0	0 (+0)	1.03182 (+0.01674)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:TAL) was last updated on 1/29/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

TAL Education Group - TAL Options Chain & Prices

TAL Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info