Options Chain for GAOTU TECHEDU INC SPONSORED ADS (GOTU) - $3.72 as of 5/27/2025 3:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:05 PM EST |
| 1.00 | 2.60 | 2.70 | 3.05 | 0.00 | 0.00% | 0 | 267 | 2.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:05 PM EST |
| 1.50 | 2.10 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 512 | 1.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 2.00 | 1.60 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 392 | 1.48 | 0.99 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 2.50 | 1.15 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 222 | 0.73 | 0.94 | 0.13 | 0.00 | 5/8/2025 | 5/27/2025 2:59:05 PM EST |
| 3.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 8 | 546 | 0.65 | 0.81 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 3.50 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 965 | 0.69 | 0.62 | 0.40 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 4.00 | 0.20 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 641 | 0.69 | 0.42 | 0.41 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 4.50 | 0.10 | 0.15 | 0.11 | -0.12 | -52.18% | 360 | 771 | 0.69 | 0.26 | 0.34 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 308 | 0.79 | 0.15 | 0.24 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.07 | 0.04 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.44 | 0.01 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:05 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 30 | 2.35 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:59:05 PM EST |
| 1.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 132 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:05 PM EST |
| 2.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 48 | 1.46 | -0.01 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 2:59:05 PM EST |
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 145 | 1.03 | -0.06 | 0.13 | 0.00 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 295 | 0.72 | -0.19 | 0.28 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 3.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 107 | 0.70 | -0.38 | 0.40 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 4.00 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.58 | 0.41 | 0.00 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 4.50 | 0.95 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.74 | 0.34 | 0.00 | 3/6/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 1.35 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.85 | 0.24 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 6.00 | 2.25 | 2.45 | % | 0 | 0 | 1.10 | -0.96 | 0.09 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.00 | 3.30 | 3.50 | % | 0 | 0 | 1.48 | -0.99 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 4.30 | 5.00 | % | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST |