Options Chain for GAOTU TECHEDU INC SPONSORED ADS (GOTU) - $2.67 as of 2/21/2025 8:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.10 | 2.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 1.15 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 83 | 0.00 | 1.00 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 1.15 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 51 | 1.32 | 0.95 | 0.09 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.70 | 0.85 | 0.83 | +0.10 | +13.70% | 15 | 670 | 0.88 | 0.83 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.55 | 0.50 | +0.05 | +11.12% | 2 | 940 | 1.06 | 0.65 | 0.35 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.30 | 0.35 | 0.33 | -0.02 | -5.72% | 400 | 1,286 | 1.06 | 0.47 | 0.37 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 4 | 1,593 | 1.06 | 0.33 | 0.33 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 2 | 1,769 | 1.00 | 0.23 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 101 | 405 | 1.17 | 0.16 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 5 | 612 | 1.21 | 0.11 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.44 | 0.07 | 0.12 | 0.00 | 12/31/2024 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 286 | 1.55 | 0.05 | 0.09 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 258 | 1.74 | 0.02 | 0.04 | 0.00 | 12/4/2024 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 95 | 2.98 | 0.01 | 0.02 | 0.00 | 12/3/2024 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.03 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 4.75 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 313 | 1.54 | -0.05 | 0.09 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 70 | 403 | 0.95 | -0.17 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 319 | 0.98 | -0.35 | 0.35 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.10 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 216 | 1.00 | -0.53 | 0.37 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.95 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 103 | 1.07 | -0.67 | 0.33 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 1.35 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.77 | 0.27 | 0.00 | 10/2/2024 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 1.85 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.84 | 0.22 | 0.00 | 10/7/2024 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 2.35 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 21 | 1.21 | -0.89 | 0.16 | 0.00 | 9/27/2024 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 2.80 | 2.90 | % | 0 | 0 | 1.47 | -0.93 | 0.12 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 2.90 | 3.40 | % | 0 | 0 | 1.59 | -0.95 | 0.09 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 3.80 | 4.40 | % | 0 | 0 | 1.80 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 4.90 | 5.90 | % | 0 | 0 | 1.98 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 6.00 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 2/21/2025 3:59:54 PM EST |