Options Chain for EHANG HLDGS LTD ADS (EH) - $16.95 as of 2/4/2025 9:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.70 | 11.70 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 8.00 | 7.70 | 10.80 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 9.00 | 7.70 | 9.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 10.00 | 6.70 | 8.80 | % | 0 | 0 | 2.47 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 11.00 | 4.60 | 7.80 | % | 0 | 0 | 2.17 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 12.00 | 4.00 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 88 | 1.03 | 0.96 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 13.00 | 2.80 | 5.80 | % | 0 | 0 | 1.65 | 0.91 | 0.04 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 14.00 | 2.75 | 3.50 | % | 0 | 0 | 0.36 | 0.84 | 0.06 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 15.00 | 2.60 | 2.75 | 2.75 | +0.25 | +10.00% | 6 | 15 | 0.65 | 0.75 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 16.00 | 1.95 | 2.15 | 2.09 | +0.29 | +16.12% | 9 | 42 | 0.64 | 0.65 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.00 | 1.50 | 1.60 | 1.55 | 0.00 | 0.00% | 23 | 124 | 0.65 | 0.55 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 18.00 | 1.10 | 1.20 | 1.25 | +0.20 | +19.05% | 10 | 448 | 0.65 | 0.45 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 0.85 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 194 | 0.68 | 0.37 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.65 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 147 | 0.69 | 0.29 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 21.00 | 0.50 | 0.55 | 0.55 | -0.10 | -15.39% | 3 | 20 | 0.71 | 0.24 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.00 | 0.35 | 0.45 | % | 0 | 0 | 0.72 | 0.19 | 0.06 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.80 | 0.15 | 0.05 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.10 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.09 | 0.04 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 14.00 | 0.25 | 0.40 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.16 | 0.06 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.65 | 0.57 | -0.12 | -17.40% | 1 | 21 | 0.62 | -0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 16.00 | 0.95 | 1.05 | 1.05 | +0.01 | +0.97% | 3 | 4,077 | 0.63 | -0.35 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.00 | 1.45 | 1.55 | 1.49 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.45 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 18.00 | 2.10 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.55 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 2.75 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.63 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 3.50 | 3.70 | % | 0 | 0 | 0.67 | -0.71 | 0.08 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 21.00 | 4.40 | 4.60 | % | 0 | 0 | 0.72 | -0.76 | 0.07 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 22.00 | 5.30 | 6.20 | % | 0 | 0 | 1.07 | -0.81 | 0.06 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 23.00 | 6.10 | 8.00 | % | 0 | 0 | 0.82 | -0.85 | 0.05 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 7.90 | 10.00 | % | 0 | 0 | 1.22 | -0.90 | 0.04 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 30.00 | 11.50 | 14.90 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST |