Options Chain for EHANG HLDGS LTD ADS (EH) - $15.66 as of 1/22/2025 10:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.70 | 13.80 | 11.46 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 9.10 | 12.70 | 11.24 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 6.00 | 8.00 | 11.80 | 9.93 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.00 | 7.30 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 6.70 | 10.30 | 8.70 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 8.00 | 6.40 | 9.70 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 8.50 | 5.70 | 9.20 | 6.84 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 6.00 | 8.70 | 6.42 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 9.50 | 5.30 | 8.20 | 5.54 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 4.70 | 7.70 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.50 | 3.30 | 7.10 | 4.88 | 0.00 | 0.00% | 0 | 2 | 8.74 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 2.95 | 6.70 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.50 | 2.95 | 6.20 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 1.80 | 5.70 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.50 | 1.30 | 5.20 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 1.60 | 4.70 | 2.92 | 0.00 | 0.00% | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 1.20 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 100 | 5.92 | 1.00 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.45 | 3.80 | 1.35 | 0.00 | 0.00% | 0 | 26 | 5.41 | 0.99 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.25 | 1.55 | 1.37 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.94 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 1.05 | 0.91 | 0.00 | 0.00% | 0 | 111 | 1.17 | 0.81 | 0.33 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 399 | 0.89 | 0.59 | 0.47 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 468 | 0.49 | 0.36 | 0.44 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,152 | 0.64 | 0.19 | 0.31 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,180 | 0.70 | 0.08 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.48 | 0.02 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.79 | 0.01 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 243 | 3.03 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.95 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 1.75 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 82 | 2.45 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 22 | 2.25 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.28 | -0.01 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.14 | -0.06 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,586 | 0.64 | -0.19 | 0.33 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3,680 | 0.59 | -0.41 | 0.47 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.35 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 5,559 | 0.56 | -0.64 | 0.44 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | -0.81 | 0.31 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.10 | 2.85 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.61 | -0.92 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 3.90 | % | 0 | 0 | 4.87 | -0.98 | 0.06 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.30 | 4.10 | % | 0 | 0 | 4.62 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 1.00 | 4.80 | % | 0 | 0 | 5.22 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 1.50 | 5.30 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.50 | 2.50 | 5.40 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 3.70 | 6.30 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.50 | 3.90 | 6.80 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 4.70 | 7.30 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.50 | 4.10 | 7.80 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 4.60 | 8.30 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 6.00 | 8.80 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 5.60 | 9.30 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.50 | 6.20 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 6.50 | 10.30 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.50 | 7.10 | 10.80 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 8.20 | 11.30 | 9.90 | 0.00 | 0.00% | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 9.40 | 12.30 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 9.40 | 13.30 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 11.00 | 14.30 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 12.00 | 15.30 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 13.00 | 16.30 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |