Options Chain for EHANG HLDGS LTD ADS (EH) - $17.45 as of 8/22/2025 3:42:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 15.40 | 13.75 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 9.00 | 11.40 | 10.20 | % | 1.13 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 7.90 | 10.40 | 9.15 | 7.40 | 0.00 | 0.00% | 0.92 | 0 | 14 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 5.60 | 9.40 | 7.50 | 6.90 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.09 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 4.70 | 8.40 | 6.55 | 6.50 | +0.70 | +12.07% | 0.55 | 1 | 151 | 1.86 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 5.00 | 7.80 | 6.40 | 5.20 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.84 | 0.96 | 0.02 | -0.01 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 2.60 | 6.90 | 4.75 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 38 | 1.67 | 0.92 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 2.30 | 4.20 | 3.25 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.66 | 0.86 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 1.25 | 5.00 | 3.13 | 2.91 | +0.97 | +50.00% | 0.20 | 2 | 90 | 1.30 | 0.80 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 1.25 | 3.80 | 2.53 | 2.25 | +0.52 | +30.06% | 0.15 | 29 | 262 | 1.03 | 0.72 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 1.35 | 2.85 | 2.10 | 1.81 | +0.56 | +44.80% | 0.12 | 44 | 1,263 | 0.57 | 0.63 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 1.25 | 1.50 | 1.38 | 1.38 | +0.48 | +53.34% | 0.07 | 155 | 11,476 | 0.49 | 0.53 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 1.05 | 0.83 | 0.95 | +0.30 | +46.16% | 0.04 | 48 | 1,685 | 0.43 | 0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 862 | 0.80 | 0.36 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.17 | +48.58% | 0.02 | 77 | 2,660 | 0.52 | 0.30 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.38 | +0.18 | +90.00% | 0.01 | 537 | 2,948 | 0.48 | 0.24 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.10 | 0.80 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.60 | 0.19 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 21 | 1,126 | 0.47 | 0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 100 | 68 | 1.03 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 100 | 357 | 0.89 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.89 | 0.06 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.60 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.78 | 0.05 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.96 | 0.03 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.12 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.16 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 8/22/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.22 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.26 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 450 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.39 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.79 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.06 | -0.04 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 298 | 1.20 | -0.08 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.11 | -27.50% | 0.02 | 39 | 255 | 0.56 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.20 | 1.30 | 0.75 | 0.52 | -0.16 | -23.53% | 0.05 | 11 | 3,607 | 0.66 | -0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.25 | 1.35 | 0.80 | 0.78 | -0.37 | -32.18% | 0.05 | 4 | 190 | 0.55 | -0.28 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.50 | 1.95 | 1.23 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.56 | -0.37 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.45 | 2.25 | 1.35 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 9,243 | 0.73 | -0.47 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.35 | 3.40 | 2.38 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 438 | 0.92 | -0.56 | 0.09 | -0.02 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 1.15 | 3.80 | 2.48 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 491 | 0.83 | -0.64 | 0.09 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 2.45 | 5.40 | 3.93 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 310 | 1.14 | -0.70 | 0.08 | -0.01 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 4.00 | 5.70 | 4.85 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | -0.76 | 0.07 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 4.00 | 6.70 | 5.35 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 236 | 1.07 | -0.81 | 0.06 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 5.20 | 7.90 | 6.55 | 9.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | -0.84 | 0.05 | -0.01 | 6/2/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 5.80 | 8.60 | 7.20 | % | 0.28 | 0 | 0 | 1.18 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 7.30 | 10.60 | 8.95 | 9.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.63 | -0.92 | 0.03 | -0.01 | 3/28/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 7.70 | 11.30 | 9.50 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.58 | -0.94 | 0.03 | 0.00 | 3/10/2025 | 8/22/2025 3:59:50 PM EST |
| 29.00 | 8.70 | 11.90 | 10.30 | % | 0.36 | 0 | 0 | 1.49 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 13.50 | 11.75 | 11.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.78 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 10.50 | 14.50 | 12.50 | % | 0.40 | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 11.80 | 15.50 | 13.65 | % | 0.43 | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 12.80 | 16.50 | 14.65 | % | 0.44 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 13.70 | 17.00 | 15.35 | % | 0.45 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 14.50 | 18.00 | 16.25 | % | 0.46 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 16.00 | 19.50 | 17.75 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |