Options Chain for EHANG HLDGS LTD ADS (EH) - $18.73 as of 5/5/2025 8:02:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 15.90 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 11.00 | 13.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 9.40 | 11.90 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 8.40 | 10.90 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 7.50 | 9.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 7.00 | 9.40 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 6.50 | 8.80 | % | 0 | 0 | 3.47 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 6.00 | 7.30 | % | 0 | 0 | 2.30 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 5.70 | 8.00 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 5.10 | 6.60 | 3.80 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.97 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 4.60 | 7.00 | % | 0 | 0 | 1.95 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 3.20 | 6.60 | % | 0 | 0 | 2.06 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 3.50 | 6.00 | 2.28 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.91 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 3.40 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.87 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 3.00 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.83 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 16.50 | 2.60 | 2.80 | 2.62 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.79 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 2.00 | 2.40 | 2.62 | 0.00 | 0.00% | 0 | 139 | 0.69 | 0.74 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 1.95 | 2.05 | 2.22 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.68 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 1.65 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.62 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 1.40 | 1.50 | 1.52 | -0.09 | -5.59% | 1 | 5 | 0.82 | 0.56 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 1.15 | 1.25 | 1.35 | +0.03 | +2.28% | 9 | 94 | 0.80 | 0.50 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 0.45 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.44 | 0.12 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.75 | 0.85 | 1.00 | +0.05 | +5.27% | 1 | 47 | 0.79 | 0.38 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.60 | 0.70 | % | 0 | 0 | 0.79 | 0.33 | 0.12 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 4 | 5 | 0.80 | 0.28 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.50 | 0.49 | % | 16 | 0 | 0.81 | 0.23 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 22.00 | 0.30 | 0.40 | % | 0 | 0 | 0.84 | 0.19 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.16 | 0.08 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.13 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.11 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.08 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.45 | % | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 5.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.45 | % | 0 | 0 | 2.28 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.45 | % | 0 | 0 | 2.13 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.10 | -0.03 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.05 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.89 | -0.09 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.13 | 0.06 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | -0.17 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 0.35 | 0.50 | 0.39 | % | 2 | 0 | 0.79 | -0.21 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 17.00 | 0.50 | 0.65 | % | 0 | 0 | 0.79 | -0.26 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.65 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.32 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.85 | 1.00 | 0.90 | % | 15 | 0 | 0.77 | -0.38 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 18.50 | 1.10 | 1.20 | % | 0 | 0 | 0.76 | -0.44 | 0.12 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 1.35 | 1.45 | % | 0 | 0 | 0.75 | -0.50 | 0.12 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 1.65 | 1.75 | % | 0 | 0 | 0.75 | -0.56 | 0.12 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 1.95 | 2.10 | % | 0 | 0 | 0.74 | -0.62 | 0.12 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 2.30 | 2.45 | % | 0 | 0 | 0.74 | -0.67 | 0.12 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 2.70 | 2.95 | % | 0 | 0 | 0.84 | -0.72 | 0.11 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 3.10 | 3.20 | % | 0 | 0 | 0.73 | -0.77 | 0.10 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 3.40 | 4.00 | % | 0 | 0 | 0.84 | -0.81 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 3.20 | 4.70 | % | 0 | 0 | 0.67 | -0.84 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 3.60 | 5.30 | % | 0 | 0 | 1.25 | -0.87 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.50 | 4.30 | 5.60 | % | 0 | 0 | 1.09 | -0.89 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 4.20 | 6.20 | % | 0 | 0 | 1.23 | -0.92 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.50 | 5.20 | 6.50 | % | 0 | 0 | 1.59 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 4.20 | 8.10 | % | 0 | 0 | 1.65 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 7.00 | 8.10 | % | 0 | 0 | 1.77 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 8.10 | 10.10 | % | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 8.90 | 10.70 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 13.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |