Options Chain for AUTOHOME INC SP ADS RP CL A (ATHM) - $25.16 as of 5/9/2025 8:35:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 10.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 6.00 | 10.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 20.00 | 4.20 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.96 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 2.05 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.78 | 0.09 | -0.01 | 4/24/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 1,180 | 0.45 | 0.51 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 0.45 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.26 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.78 | 0.00 | 0.00% | 0 | 420 | 0.57 | 0.11 | 0.05 | -0.01 | 5/1/2025 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.04 | 0.02 | 0.00 | 3/11/2025 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.65 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/9/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/9/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.30 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/9/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.04 | 0.05 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 0.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 33 | 0.42 | -0.22 | 0.09 | -0.01 | 4/21/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.00 | 1.18 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.49 | 0.11 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 1.00 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.93 | -0.74 | 0.09 | -0.01 | 3/24/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 4.60 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.89 | 0.05 | -0.01 | 10/22/2024 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 6.10 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.96 | 0.02 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 9.10 | 10.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 5/9/2025 3:59:55 PM EST |
| 37.50 | 11.90 | 12.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/9/2025 3:59:55 PM EST |
| 40.00 | 13.60 | 15.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/9/2025 3:59:55 PM EST |
| 42.50 | 16.70 | 18.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 18.30 | 21.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 47.50 | 21.00 | 23.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |