Options Chain for AUTOHOME INC SP ADS RP CL A (ATHM) - $26.11 as of 5/14/2025 7:06:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.80 | 10.00 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 20.00 | 4.30 | 8.10 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 22.50 | 1.65 | 5.20 | % | 0 | 0 | 3.22 | 0.97 | 0.03 | -0.02 | 5/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.15 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.72 | 0.17 | -0.11 | 4/24/2025 | 5/13/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.25 | 0.17 | -0.11 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.03 | 0.04 | -0.03 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | -0.03 | 0.03 | -0.02 | 5/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1,481 | 1.74 | -0.28 | 0.17 | -0.11 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 27.50 | 0.25 | 2.80 | 1.72 | 0.00 | 0.00% | 0 | 7 | 2.11 | -0.75 | 0.17 | -0.11 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 1.75 | 5.20 | % | 0 | 0 | 2.60 | -0.97 | 0.04 | -0.03 | 5/13/2025 4:00:01 PM EST | |||
| 32.50 | 4.20 | 8.40 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 6.80 | 10.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 37.50 | 9.90 | 13.30 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 40.00 | 12.60 | 15.40 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 42.50 | 14.30 | 18.40 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 45.00 | 16.90 | 20.90 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |