Options Chain for EHANG HLDGS LTD ADS (EH) - $22.19 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.60 | 9.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 5.30 | 8.90 | 6.71 | % | 1 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 15.00 | 5.00 | 7.70 | 6.01 | % | 1 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 16.00 | 3.30 | 6.70 | 8.01 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.97 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 3.00 | 6.30 | % | 0 | 0 | 2.14 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 2.60 | 5.20 | % | 0 | 0 | 1.99 | 0.93 | 0.05 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 3.30 | 3.60 | 3.18 | % | 1 | 0 | 0.90 | 0.90 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 18.00 | 2.45 | 3.50 | 2.98 | % | 1 | 0 | 0.90 | 0.86 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 18.50 | 1.90 | 2.75 | % | 0 | 0 | 0.83 | 0.81 | 0.09 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 1.75 | 2.35 | % | 0 | 0 | 0.84 | 0.76 | 0.10 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 19.50 | 1.85 | 2.05 | % | 0 | 0 | 0.75 | 0.70 | 0.11 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.90 | 1.75 | 1.50 | -1.45 | -49.16% | 6 | 37 | 0.54 | 0.63 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.70 | 1.45 | 1.45 | % | 4 | 0 | 0.57 | 0.57 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 21.00 | 0.75 | 1.20 | 1.10 | -2.75 | -71.43% | 2,274 | 34 | 0.65 | 0.51 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 1.00 | 1.00 | -1.41 | -58.51% | 1 | 2 | 0.80 | 0.45 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.75 | 0.85 | 0.65 | -1.10 | -62.86% | 32 | 8 | 0.78 | 0.39 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.65 | 0.70 | 0.55 | -0.90 | -62.07% | 10 | 75 | 0.80 | 0.34 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.50 | 0.60 | 0.45 | -1.05 | -70.00% | 13 | 5 | 0.80 | 0.29 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.50 | 0.40 | -0.57 | -58.77% | 7 | 6 | 0.66 | 0.25 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.40 | 0.38 | -0.42 | -52.50% | 1 | 7 | 0.85 | 0.21 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.18 | 0.08 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.20 | -0.50 | -71.43% | 44 | 69 | 0.86 | 0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.30 | 2.08 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.12 | 0.06 | -0.03 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.10 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.08 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.06 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.05 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.05 | 0.10 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.05 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.02 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.15 | 0.77 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.55 | % | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.85 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.03 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.07 | 0.05 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.10 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.20 | 0.30 | % | 0 | 0 | 0.76 | -0.14 | 0.07 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | -0.19 | 0.09 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.60 | % | 1 | 0 | 0.84 | -0.24 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 19.50 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.30 | 0.11 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.80 | 1.25 | 1.05 | +0.65 | +162.50% | 14 | 3,111 | 0.88 | -0.37 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 1.15 | 1.10 | +0.51 | +86.45% | 42 | 997 | 0.78 | -0.43 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 1.30 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.49 | 0.13 | -0.05 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 1.60 | 1.75 | 1.70 | +0.80 | +88.89% | 1 | 4 | 0.79 | -0.55 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 1.95 | 2.05 | 1.12 | 0.00 | 0.00% | 0 | 65 | 0.79 | -0.61 | 0.12 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 1.45 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.66 | 0.11 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.55 | 3.70 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.71 | 0.10 | -0.04 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 3.10 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.75 | 0.10 | -0.04 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 3.50 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.79 | 0.09 | -0.03 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 3.90 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.82 | 0.08 | -0.03 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 4.40 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.85 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 4.80 | 5.80 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.88 | 0.06 | -0.03 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 4.30 | 5.60 | 3.02 | 0.00 | 0.00% | 0 | 403 | 0.58 | -0.90 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 5.10 | 7.80 | % | 0 | 0 | 2.41 | -0.92 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 4.80 | 8.30 | % | 0 | 0 | 2.48 | -0.94 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 5.90 | 8.80 | % | 0 | 0 | 2.61 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 6.10 | 9.30 | % | 0 | 0 | 2.68 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 6.50 | 9.80 | % | 0 | 0 | 2.75 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 7.20 | 10.30 | % | 0 | 0 | 2.81 | -0.98 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 8.40 | 10.80 | % | 0 | 0 | 2.87 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 8.00 | 11.30 | % | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.50 | 9.40 | 11.80 | % | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 8.90 | 12.30 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 10.30 | 13.30 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 11.30 | 14.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 12.90 | 15.30 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 13.90 | 16.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 14.70 | 17.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |