Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TAL
TAL Education Group
stock NYSE ADR

At Close
Jun 27, 2025 3:59:59 PM EDT
10.68USD-1.019%(-0.11)3,308,069
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 9:28:30 AM EDT
10.59USD-1.854%(-0.20)9,905
After-hours
Jun 26, 2025 4:00:30 PM EDT
10.79USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
272529242,143


TAL Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

TAL Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

TAL Jun 27, 2025 Exp. - Max Pain @ $10.50

Puts
Calls


TAL Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
21.00 C00%0TAL250627C00021000
20.50 C00%0TAL250627C00020500
20.00 C00%0TAL250627C00020000
19.50 C00%0TAL250627C00019500
19.00 C00%0TAL250627C00019000
18.50 C00%0TAL250627C00018500
18.00 C00%0TAL250627C00018000
17.50 C00%0TAL250627C00017500
17.00 C00%0TAL250627C00017000
16.50 C00%0TAL250627C00016500
16.00 C00%0TAL250627C00016000
15.50 C00%0TAL250627C00015500
15.00 C00%0TAL250627C00015000
14.50 C00%0TAL250627C00014500
14.00 C00%0TAL250627C00014000
13.50 C00%0TAL250627C00013500
13.00 C00%0TAL250627C00013000
12.50 C00%0TAL250627C00012500
12.00 C0.09-40.00%33417506-13TAL250627C00012000
11.50 C0.07-30.00%4020706-24TAL250627C00011500
11.00 C0.05+25.00%3014706-26TAL250627C00011000
10.50 C0.70+250.00%520506-24TAL250627C00010500
10.00 C0.60+50.00%71906-23TAL250627C00010000
9.50 C0.900%4006-18TAL250627C00009500
9.00 C00%0TAL250627C00009000
8.50 C00%0TAL250627C00008500
8.00 C3.420%1106-24TAL250627C00008000
7.50 C00%0TAL250627C00007500
7.00 C3.90+2.90%3606-26TAL250627C00007000
6.50 C4.50-9.09%2406-26TAL250627C00006500
6.00 C5.35+2.88%2606-25TAL250627C00006000
5.50 C00%0TAL250627C00005500
5.00 C6.01-4.45%2606-20TAL250627C00005000
4.50 C7.030%2206-24TAL250627C00004500
4.00 C7.43+7.84%2406-24TAL250627C00004000
3.00 C7.94-3.41%1406-16TAL250627C00003000
2.00 C8.94-3.25%1806-26TAL250627C00002000
1.00 C9.81-4.20%4706-26TAL250627C00001000
Puts
StrikePriceChangeVolOILastContract Name
21.00 P00%0TAL250627P00021000
20.50 P00%0TAL250627P00020500
20.00 P00%0TAL250627P00020000
19.50 P00%0TAL250627P00019500
19.00 P00%0TAL250627P00019000
18.50 P00%0TAL250627P00018500
18.00 P00%0TAL250627P00018000
17.50 P00%0TAL250627P00017500
17.00 P6.73-1.75%2206-25TAL250627P00017000
16.50 P6.330%2006-25TAL250627P00016500
16.00 P5.85-4.41%4005-13TAL250627P00016000
15.50 P00%0TAL250627P00015500
15.00 P4.84-0.21%6305-13TAL250627P00015000
14.50 P00%0TAL250627P00014500
14.00 P3.90+0.78%2206-23TAL250627P00014000
13.50 P3.500%2206-23TAL250627P00013500
13.00 P00%0TAL250627P00013000
12.50 P00%0TAL250627P00012500
12.00 P00%0TAL250627P00012000
11.50 P00%0TAL250627P00011500
11.00 P0.20-69.23%151506-24TAL250627P00011000
10.50 P0.10-60.00%7624106-26TAL250627P00010500
10.00 P0.11-56.00%3,7341,87306-20TAL250627P00010000
9.50 P00%0TAL250627P00009500
9.00 P0.150%1106-02TAL250627P00009000
8.50 P00%0TAL250627P00008500
8.00 P0.160%1106-24TAL250627P00008000
7.50 P00%0TAL250627P00007500
7.00 P0.100%2206-23TAL250627P00007000
6.50 P00%0TAL250627P00006500
6.00 P0.14-51.72%1306-23TAL250627P00006000
5.50 P00%0TAL250627P00005500
5.00 P0.26-31.58%2406-20TAL250627P00005000
4.50 P00%0TAL250627P00004500
4.00 P0.13-65.79%2406-20TAL250627P00004000
3.00 P0.13-45.83%1406-16TAL250627P00003000
2.00 P0.130.00%1706-24TAL250627P00002000
1.00 P0.13+44.44%1306-24TAL250627P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC