Options Chain for AUTOHOME INC SP ADS RP CL A (ATHM) - $28.20 as of 3/28/2025 7:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 14.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 9.00 | 11.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 6.40 | 9.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 3.90 | 7.30 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 1.25 | 4.70 | % | 0 | 0 | 1.32 | 0.88 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 1.25 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.59 | 0.14 | -0.03 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.26 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.46 | 0.07 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.12 | 0.07 | -0.02 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 0.95 | 1.10 | 1.05 | -0.10 | -8.70% | 10 | 3 | 0.48 | -0.41 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 1.20 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.74 | 0.12 | -0.03 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 2.80 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.93 | 0.05 | -0.01 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 5.90 | 8.60 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.50 | 7.70 | 12.20 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 10.90 | 13.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 12.70 | 16.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 15.70 | 19.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |