Options Chain for EHANG HLDGS LTD ADS (EH) - $16.15 as of 8/29/2025 3:20:11 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 | 8.90 | 12.50 | 10.70 | % | 2.14 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 9.00 | 6.40 | 8.70 | 7.55 | % | 0.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 5.40 | 6.20 | 5.80 | 6.50 | -0.90 | -12.17% | 0.58 | 3 | 14 | 2.52 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 4.80 | 6.60 | 5.70 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.94 | 0.98 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 3.90 | 4.10 | 4.00 | 4.05 | +0.05 | +1.25% | 0.33 | 4 | 154 | 0.59 | 0.93 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 13.00 | 2.95 | 3.20 | 3.08 | 3.14 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.75 | 0.87 | 0.07 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 14.00 | 2.05 | 2.40 | 2.23 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.47 | 0.78 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 1.55 | 1.75 | 1.65 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.52 | 0.65 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.18 | -0.05 | -4.07% | 0.07 | 3 | 264 | 0.51 | 0.52 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.08 | +11.12% | 0.05 | 66 | 346 | 0.53 | 0.40 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.02 | -3.64% | 0.03 | 2,755 | 1,284 | 0.54 | 0.29 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 904 | 11,253 | 0.53 | 0.21 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 115 | 1,968 | 0.55 | 0.15 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 898 | 0.61 | 0.10 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 6 | 3,339 | 0.56 | 0.07 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,641 | 0.78 | 0.04 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 20 | 224 | 1.21 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,071 | 0.85 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 168 | 1.82 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 450 | 2.10 | -0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.82 | -0.02 | 0.02 | 0.00 | 5/19/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.61 | -0.07 | 0.04 | -0.01 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.60 | -0.13 | 0.07 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.15 | +50.00% | 0.03 | 3 | 319 | 0.51 | -0.22 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.17 | +29.31% | 0.05 | 3 | 412 | 0.50 | -0.35 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.33 | +34.03% | 0.08 | 9 | 3,687 | 0.50 | -0.48 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 1.80 | 1.95 | 1.88 | 1.80 | +0.20 | +12.50% | 0.11 | 2,000 | 304 | 0.51 | -0.60 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 18.00 | 2.50 | 2.65 | 2.58 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 2,396 | 0.49 | -0.71 | 0.11 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 9,248 | 0.68 | -0.79 | 0.09 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 20.00 | 4.00 | 4.60 | 4.30 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 438 | 0.72 | -0.85 | 0.07 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 21.00 | 4.90 | 5.40 | 5.15 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 492 | 0.67 | -0.90 | 0.06 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 22.00 | 5.90 | 6.50 | 6.20 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 309 | 0.82 | -0.93 | 0.04 | 0.00 | 7/31/2025 | 8/29/2025 4:00:04 PM EST |
| 23.00 | 6.90 | 8.60 | 7.75 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | -0.96 | 0.03 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 24.00 | 8.00 | 8.30 | 8.15 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 54 | 1.48 | -0.98 | 0.02 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 25.00 | 9.10 | 10.50 | 9.80 | 9.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 8/29/2025 4:00:04 PM EST |
| 26.00 | 9.90 | 12.20 | 11.05 | % | 0.43 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 11.00 | 13.20 | 12.10 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 4:00:04 PM EST |
| 28.00 | 11.80 | 14.20 | 13.00 | 10.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 4:00:04 PM EST |
| 29.00 | 12.80 | 15.20 | 14.00 | % | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 14.00 | 16.20 | 15.10 | 11.57 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 4:00:04 PM EST |
| 31.00 | 14.80 | 17.20 | 16.00 | % | 0.52 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 32.00 | 15.80 | 18.20 | 17.00 | % | 0.53 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 33.00 | 17.10 | 19.10 | 18.10 | % | 0.55 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 34.00 | 17.90 | 20.20 | 19.05 | % | 0.56 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 35.00 | 18.80 | 21.20 | 20.00 | % | 0.57 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 36.00 | 19.80 | 22.20 | 21.00 | % | 0.58 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |