Options Chain for EHANG HLDGS LTD ADS (EH) - $15.67 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.90 | 11.00 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 6.50 | 9.20 | 9.70 | 0.00 | 0.00% | 0 | 6 | 5.23 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 5.80 | 9.00 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 3.90 | 8.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 4.10 | 6.30 | % | 0 | 0 | 3.11 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.50 | 2.40 | 6.30 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 2.95 | 5.40 | % | 0 | 0 | 2.96 | 0.97 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 0.80 | 4.80 | % | 0 | 0 | 2.73 | 0.95 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 2.05 | 4.30 | % | 0 | 0 | 2.13 | 0.91 | 0.08 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 13.50 | 1.90 | 2.60 | % | 0 | 0 | 0.71 | 0.86 | 0.11 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 1.55 | 1.75 | 1.89 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.78 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 1.25 | 1.95 | % | 0 | 0 | 0.90 | 0.70 | 0.16 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 1.00 | 1.15 | 1.05 | -2.85 | -73.08% | 8 | 1 | 0.68 | 0.60 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.80 | 0.95 | % | 0 | 0 | 0.71 | 0.51 | 0.18 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.60 | 0.75 | 0.73 | -0.11 | -13.10% | 1 | 24 | 0.72 | 0.43 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.50 | 0.60 | 0.55 | % | 3 | 0 | 0.75 | 0.36 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 17.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.30 | 0.14 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.30 | 0.40 | % | 0 | 0 | 0.84 | 0.23 | 0.13 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 140 | 0.78 | 0.20 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.16 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.13 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.10 | 0.25 | % | 0 | 0 | 0.90 | 0.10 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 403 | 0.94 | 0.07 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.05 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 22 | 1.40 | 0.03 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.15 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.40 | % | 0 | 0 | 2.91 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.50 | 0.00 | 1.55 | % | 0 | 0 | 2.85 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.45 | % | 0 | 0 | 2.53 | -0.03 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | -0.05 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | -0.09 | 0.08 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 13.50 | 0.10 | 0.25 | % | 0 | 0 | 0.65 | -0.14 | 0.11 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 15 | 7 | 0.67 | -0.22 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.45 | 0.55 | 0.55 | +0.15 | +37.50% | 30 | 5 | 0.71 | -0.30 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.70 | 0.80 | 0.60 | % | 3 | 0 | 0.74 | -0.40 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 15.50 | 0.95 | 1.05 | % | 0 | 0 | 0.74 | -0.49 | 0.18 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 1.30 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 42 | 0.78 | -0.57 | 0.17 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 1.65 | 1.75 | % | 0 | 0 | 0.80 | -0.64 | 0.16 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 2.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.70 | 0.14 | -0.03 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.60 | 3.70 | % | 0 | 0 | 1.94 | -0.77 | 0.13 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.90 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.80 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 1.60 | 4.50 | % | 0 | 0 | 2.64 | -0.84 | 0.09 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 1.85 | 5.00 | % | 0 | 0 | 1.34 | -0.87 | 0.08 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 19.50 | 2.50 | 5.60 | % | 0 | 0 | 1.96 | -0.90 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 3.60 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 4 | 2.05 | -0.93 | 0.05 | -0.01 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 3.00 | 7.50 | % | 0 | 0 | 2.55 | -0.95 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 4.50 | 6.80 | % | 0 | 0 | 2.95 | -0.97 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 21.50 | 4.50 | 8.50 | % | 0 | 0 | 2.79 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 5.70 | 9.00 | % | 0 | 0 | 3.19 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.50 | 6.80 | 9.30 | % | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 6.10 | 10.00 | % | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 7.40 | 10.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 9.30 | 12.00 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 9.00 | 12.70 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 10.40 | 14.00 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 11.30 | 15.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 13.10 | 17.00 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 18.10 | 22.00 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |