Options Chain for GAOTU TECHEDU INC SPONSORED ADS (GOTU) - $2.39 as of 12/22/2025 8:04:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 2.25 | 1.90 | 3.11 | 0.00 | 0.00% | 3.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 12/19/2025 3:59:54 PM EST |
| 1.00 | 1.05 | 1.75 | 1.40 | 1.36 | 0.00 | 0.00% | 1.40 | 0 | 274 | 5.85 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 1.50 | 0.55 | 1.25 | 0.90 | 0.97 | 0.00 | 0.00% | 0.60 | 0 | 145 | 3.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:54 PM EST |
| 2.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.23 | 0 | 397 | 2.59 | 0.87 | 0.64 | 0.00 | 12/11/2025 | 12/19/2025 3:59:54 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1,325 | 0.61 | 0.39 | 0.97 | 0.00 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,375 | 1.12 | 0.08 | 0.39 | 0.00 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.18 | 0.01 | 0.07 | 0.00 | 12/8/2025 | 12/19/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 820 | 1.75 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/19/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,222 | 1.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 2.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 868 | 2.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 398 | 3.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 3.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.30 | 0 | 38 | 2.46 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/19/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 285 | 1.86 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/19/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 720 | 0.98 | -0.13 | 0.64 | 0.00 | 12/3/2025 | 12/19/2025 3:59:54 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 867 | 0.61 | -0.61 | 0.97 | 0.00 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 3.00 | 0.30 | 1.00 | 0.65 | 0.62 | 0.00 | 0.00% | 0.22 | 0 | 1,660 | 2.15 | -0.92 | 0.39 | 0.00 | 11/26/2025 | 12/19/2025 3:59:54 PM EST |
| 3.50 | 0.75 | 1.45 | 1.10 | 0.87 | 0.00 | 0.00% | 0.31 | 0 | 965 | 2.36 | -0.99 | 0.07 | 0.00 | 11/4/2025 | 12/19/2025 3:59:54 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | 1.30 | 0.00 | 0.00% | 0.40 | 0 | 112 | 2.68 | -1.00 | 0.01 | 0.00 | 11/4/2025 | 12/19/2025 3:59:54 PM EST |
| 4.50 | 1.75 | 2.45 | 2.10 | 1.17 | 0.00 | 0.00% | 0.47 | 0 | 43 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/19/2025 3:59:54 PM EST |
| 5.00 | 2.10 | 3.20 | 2.65 | 1.90 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/19/2025 3:59:54 PM EST |
| 5.50 | 2.60 | 3.70 | 3.15 | 1.93 | 0.00 | 0.00% | 0.57 | 0 | 37 | 4.37 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/19/2025 3:59:54 PM EST |
| 7.50 | 4.50 | 5.70 | 5.10 | 4.27 | 0.00 | 0.00% | 0.68 | 0 | 35 | 4.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 12/19/2025 3:59:54 PM EST |
| 10.00 | 7.00 | 8.30 | 7.65 | 8.15 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 12/19/2025 3:59:54 PM EST |
| 12.00 | 9.10 | 10.30 | 9.70 | % | 0.81 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 15.00 | 12.00 | 13.30 | 12.65 | 10.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 12/19/2025 3:59:54 PM EST |