Options Chain for EHANG HLDGS LTD ADS (EH) - $16.94 as of 4/25/2025 8:29:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 13.30 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 6.00 | 9.80 | 13.00 | 10.55 | 0.00 | 0.00% | 0 | 5 | 6.15 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 9.40 | 12.50 | 10.08 | 0.00 | 0.00% | 0 | 5 | 6.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 8.90 | 11.10 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.50 | 8.40 | 10.60 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 8.00 | 7.80 | 11.00 | 8.45 | 0.00 | 0.00% | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 7.30 | 8.80 | 7.98 | 0.00 | 0.00% | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 6.90 | 10.00 | 7.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 6.30 | 9.50 | 7.01 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 5.90 | 9.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 10.50 | 5.30 | 8.50 | 6.03 | 0.00 | 0.00% | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 5.00 | 8.00 | 5.56 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 4.50 | 7.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.00 | 4.00 | 7.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.50 | 3.50 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 3.00 | 6.00 | 3.29 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 2.50 | 5.60 | % | 0 | 0 | 1.67 | 0.99 | 0.02 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 2.25 | 5.10 | 3.00 | +0.20 | +7.15% | 5 | 38 | 1.48 | 0.97 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 1.15 | 3.30 | % | 0 | 0 | 1.29 | 0.94 | 0.07 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 0.75 | 2.65 | 1.96 | 0.00 | 0.00% | 0 | 414 | 1.25 | 0.89 | 0.11 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 0.55 | 1.85 | 1.39 | % | 4 | 0 | 1.12 | 0.83 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 16.00 | 0.80 | 2.05 | 0.98 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.74 | 0.19 | -0.05 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 0.25 | 1.65 | 0.80 | -0.15 | -15.79% | 21 | 524 | 0.75 | 0.64 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.30 | 0.80 | 0.54 | -0.01 | -1.82% | 52 | 60 | 0.58 | 0.52 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 0.20 | 0.85 | 0.35 | 0.00 | 0.00% | 101 | 20 | 0.78 | 0.41 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.35 | 0.28 | +0.05 | +21.74% | 6 | 119 | 0.98 | 0.30 | 0.20 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.21 | 0.17 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.35 | +0.29 | +483.34% | 1 | 32 | 0.96 | 0.14 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.09 | 0.09 | -0.02 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.06 | 0.06 | -0.01 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.03 | 0.04 | -0.01 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.02 | 0.02 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 19 | 2.26 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 250 | 1.27 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 1.15 | 2.02 | 0.00 | 0.00% | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 1.57 | 0.00 | 0.00% | 0 | 40 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.70 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.95 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.90 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 7 | 3.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 1.06 | 0.00 | 0.00% | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 388 | 2.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.80 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.80 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.10 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.42 | -0.01 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.04 | -0.03 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.60 | 0.08 | -0.37 | -82.23% | 2 | 1,009 | 1.52 | -0.06 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.12 | -0.13 | -52.00% | 46 | 290 | 0.91 | -0.11 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | -0.16 | -51.62% | 3,101 | 349 | 0.71 | -0.17 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 0.70 | 0.23 | -0.17 | -42.50% | 65 | 16 | 0.94 | -0.26 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 0.15 | 0.55 | 0.45 | -0.15 | -25.00% | 24 | 23 | 0.73 | -0.36 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.45 | 0.95 | 0.70 | -1.79 | -71.89% | 11 | 86 | 0.75 | -0.48 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 0.60 | 1.80 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.59 | 0.23 | -0.05 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.65 | 2.10 | 3.31 | 0.00 | 0.00% | 0 | 37 | 1.38 | -0.70 | 0.20 | -0.04 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 18.50 | 0.95 | 3.00 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.79 | 0.17 | -0.04 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 1.10 | 3.40 | 3.41 | 0.00 | 0.00% | 0 | 50 | 2.01 | -0.86 | 0.13 | -0.03 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 19.50 | 1.10 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.91 | 0.09 | -0.02 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 1.30 | 5.20 | 3.16 | 0.00 | 0.00% | 0 | 14 | 2.08 | -0.94 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 20.50 | 1.80 | 5.70 | 4.11 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.97 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 2.40 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 5 | 2.34 | -0.98 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 21.50 | 2.80 | 6.60 | 6.19 | 0.00 | 0.00% | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 3.20 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 5.10 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 20 | 2.82 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 23.00 | 5.70 | 8.20 | 3.07 | 0.00 | 0.00% | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 23.50 | 6.20 | 8.70 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 24.00 | 6.70 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 24.50 | 7.20 | 9.70 | 7.97 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 7.70 | 10.20 | 8.44 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 25.50 | 8.20 | 10.70 | 8.98 | 0.00 | 0.00% | 0 | 5 | 4.62 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 8.70 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 26.50 | 9.20 | 11.70 | 10.17 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 9.70 | 12.20 | 10.44 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 10.10 | 12.70 | 10.91 | 0.00 | 0.00% | 0 | 5 | 4.98 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 10.30 | 13.20 | 11.68 | 0.00 | 0.00% | 0 | 5 | 5.06 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 28.50 | 10.80 | 13.70 | 11.93 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 11.30 | 14.20 | 12.64 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 12.30 | 15.20 | 13.36 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 31.00 | 13.30 | 16.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 14.30 | 17.20 | 15.37 | 0.00 | 0.00% | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 15.30 | 18.10 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 34.00 | 16.30 | 19.10 | 17.33 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 17.30 | 20.10 | 18.34 | 0.00 | 0.00% | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 18.30 | 21.10 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |