Options Chain for AUTOHOME INC SP ADS RP CL A (ATHM) - $27.25 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 18.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 11.00 | 15.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 8.50 | 13.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 6.00 | 10.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 5.10 | 7.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.97 | 0.02 | -0.01 | 7/30/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 2.00 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.87 | 0.06 | -0.02 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 1.45 | 3.10 | 1.35 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.65 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.70 | 0.95 | 0.80 | +0.30 | +60.00% | 43 | 149 | 0.41 | 0.39 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.45 | 0.40 | +0.15 | +60.00% | 34 | 3 | 0.39 | 0.18 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.07 | 0.03 | -0.01 | 10/4/2024 | 11/20/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.02 | 0.01 | 0.00 | 10/2/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 4.70 | % | 0 | 0 | 2.45 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.03 | 0.02 | -0.01 | 5/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 1.85 | 0.26 | -0.24 | -48.00% | 1 | 1,354 | 1.10 | -0.13 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.60 | 1.30 | 0.80 | -0.30 | -27.28% | 1 | 114 | 0.45 | -0.35 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 1.65 | 2.85 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.61 | 0.10 | -0.02 | 7/15/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 2.40 | 6.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.82 | 0.07 | -0.02 | 10/11/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 5.10 | 9.00 | % | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 37.50 | 6.90 | 11.50 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.98 | 0.01 | 0.00 | 5/20/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 9.30 | 14.00 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 42.50 | 11.60 | 16.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 14.10 | 19.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 47.50 | 16.80 | 21.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 19.30 | 24.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |