Options Chain for HELLO GROUP INC ADS (MOMO) - $8.15 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.70 | 6.17 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 4:00:08 PM EST |
| 2.00 | 5.30 | 6.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 3.00 | 5.10 | 5.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 4.10 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 50 | 1.31 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:08 PM EST |
| 5.00 | 3.10 | 3.90 | 3.10 | +0.49 | +18.78% | 2 | 12 | 0.93 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 6.00 | 2.15 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.92 | 0.07 | 0.00 | 1/24/2025 | 2/21/2025 4:00:08 PM EST |
| 7.00 | 1.30 | 1.55 | 1.51 | +0.16 | +11.86% | 11 | 620 | 0.58 | 0.79 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 8.00 | 0.75 | 0.90 | 0.85 | +0.12 | +16.44% | 163 | 1,685 | 0.59 | 0.59 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 9.00 | 0.35 | 0.45 | 0.41 | +0.01 | +2.50% | 25 | 1,191 | 0.55 | 0.38 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 2,673 | 366 | 0.56 | 0.22 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 49 | 0.53 | 0.13 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 12.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 249 | 0.65 | 0.07 | 0.07 | 0.00 | 12/4/2024 | 2/21/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.29 | 0.02 | 0.03 | 0.00 | 12/11/2024 | 2/21/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.02 | 0.02 | 0.00 | 10/28/2024 | 2/21/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 45 | 1.51 | -0.02 | 0.02 | 0.00 | 12/2/2024 | 2/21/2025 4:00:08 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 388 | 0.61 | -0.08 | 0.07 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 147 | 0.60 | -0.21 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 8.00 | 0.60 | 0.65 | 0.64 | -0.01 | -1.54% | 45 | 173 | 0.59 | -0.41 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 9.00 | 1.20 | 1.30 | % | 0 | 0 | 0.60 | -0.62 | 0.22 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 10.00 | 1.90 | 2.15 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.78 | 0.17 | -0.01 | 10/17/2024 | 2/21/2025 4:00:08 PM EST |
| 11.00 | 2.60 | 3.10 | % | 0 | 0 | 0.76 | -0.87 | 0.11 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 12.00 | 3.70 | 4.00 | % | 0 | 0 | 1.02 | -0.93 | 0.07 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 13.00 | 4.70 | 5.00 | % | 0 | 0 | 1.14 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 14.00 | 5.60 | 6.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.98 | 0.02 | 0.00 | 10/17/2024 | 2/21/2025 4:00:08 PM EST |
| 15.00 | 6.60 | 7.10 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST |