Options Chain for EHANG HLDGS LTD ADS (EH) - $26.07 as of 2/21/2025 3:25:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.00 | 24.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 4:00:02 PM EST |
| 4.00 | 20.90 | 23.20 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 20.00 | 22.30 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 18.90 | 21.30 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 18.00 | 20.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 17.00 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 16.00 | 18.40 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 14.30 | 15.50 | 16.40 | 0.00 | 0.00% | 0 | 444 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 13.60 | 14.60 | 15.70 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 13.10 | 14.90 | 8.62 | 0.00 | 0.00% | 0 | 24 | 2.14 | 0.99 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 12.00 | 12.70 | 15.30 | +3.30 | +27.50% | 1 | 115 | 1.17 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 11.20 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 1,562 | 1.15 | 0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 10.40 | 10.70 | 12.70 | +0.40 | +3.26% | 24 | 370 | 0.87 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 9.10 | 10.00 | 11.40 | 0.00 | 0.00% | 0 | 248 | 0.76 | 0.93 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 8.10 | 9.00 | 10.30 | 0.00 | 0.00% | 0 | 539 | 0.75 | 0.90 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 7.90 | 8.10 | 9.63 | -0.47 | -4.66% | 1 | 724 | 0.84 | 0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 7.10 | 7.40 | 8.09 | 0.00 | 0.00% | 0 | 277 | 0.92 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 5.90 | 6.70 | 7.20 | -0.30 | -4.00% | 5 | 1,230 | 0.78 | 0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 5.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 134 | 0.92 | 0.76 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 5.20 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 261 | 0.92 | 0.72 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 4.70 | 4.90 | 4.72 | -0.60 | -11.28% | 18 | 229 | 0.94 | 0.68 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 4.20 | 4.40 | 4.80 | -0.20 | -4.00% | 1 | 552 | 0.94 | 0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 3.00 | 4.00 | 4.80 | -0.09 | -1.84% | 6 | 942 | 0.85 | 0.59 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 3.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 366 | 0.96 | 0.55 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 2.45 | 3.30 | 4.00 | +0.01 | +0.26% | 30 | 41 | 0.90 | 0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 2.25 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 152 | 0.91 | 0.47 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 1.60 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 143 | 0.88 | 0.44 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 2.00 | 2.40 | 2.70 | -0.05 | -1.82% | 51 | 1,124 | 0.97 | 0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 2.05 | 2.20 | 2.15 | -0.45 | -17.31% | 38 | 72 | 1.01 | 0.37 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.00 | 1.85 | 2.00 | 2.35 | -0.10 | -4.09% | 52 | 1 | 1.02 | 0.34 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 33.00 | 1.70 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 112 | 1.32 | 0.32 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 34.00 | 0.15 | 3.70 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.29 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 1.40 | 1.50 | 1.55 | -0.20 | -11.43% | 79 | 626 | 1.04 | 0.28 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 36.00 | 1.25 | 1.40 | 1.95 | 0.00 | 0.00% | 0 | 120 | 1.04 | 0.25 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.24 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 38.00 | 1.00 | 1.20 | 1.80 | +0.15 | +9.10% | 5 | 10 | 1.13 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.20 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 0.55 | 1.35 | 1.13 | -0.42 | -27.10% | 228 | 2,759 | 1.14 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/21/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 732 | 2.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 4,159 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 46 | 1.91 | -0.01 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 154 | 1.75 | -0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 217 | 1.60 | -0.02 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 95 | 1.12 | -0.04 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 421 | 1.00 | -0.05 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 467 | 0.90 | -0.07 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.40 | 0.50 | 0.35 | -0.13 | -27.09% | 1 | 4,049 | 0.90 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.60 | 0.70 | 0.50 | -1.10 | -68.75% | 87 | 275 | 0.91 | -0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.85 | 0.95 | 0.65 | -0.10 | -13.34% | 45 | 9,051 | 0.92 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.85 | 1.20 | 1.10 | +0.11 | +11.12% | 77 | 449 | 0.86 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 1.45 | 1.60 | 1.53 | 0.00 | 0.00% | 0 | 144 | 0.92 | -0.24 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 1.75 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 87 | 0.91 | -0.28 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 2.35 | 2.50 | 2.02 | 0.00 | 0.00% | 0 | 21 | 0.94 | -0.32 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 2.85 | 3.00 | 2.35 | -0.10 | -4.09% | 3 | 31 | 0.94 | -0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 3.40 | 3.60 | 3.10 | +0.25 | +8.78% | 13 | 14 | 0.95 | -0.41 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 4.00 | 4.20 | 3.68 | -0.02 | -0.55% | 6 | 13 | 0.96 | -0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 4.60 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.49 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 5.30 | 5.60 | 4.10 | -4.60 | -52.88% | 3 | 1 | 0.98 | -0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 5.30 | 6.30 | 14.10 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.56 | 0.04 | -0.04 | 12/2/2024 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 6.80 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.60 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 7.60 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.63 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 32.00 | 8.40 | 8.70 | % | 0 | 0 | 1.03 | -0.66 | 0.04 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 8.00 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.68 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 34.00 | 10.10 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.71 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 10.80 | 11.20 | % | 0 | 0 | 1.03 | -0.72 | 0.03 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 11.80 | 12.10 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.75 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 37.00 | 10.80 | 13.00 | % | 0 | 0 | 1.04 | -0.76 | 0.03 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 13.50 | 14.40 | % | 0 | 0 | 1.14 | -0.78 | 0.03 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 14.30 | 15.10 | % | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 15.20 | 15.90 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.80 | 0.03 | -0.03 | 11/13/2024 | 2/21/2025 4:00:02 PM EST |