Options Chain for EHANG HLDGS LTD ADS (EH) - $16.96 as of 5/27/2025 1:49:43 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 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 7.50 | 8.10 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 9.00 | 6.70 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 9.50 | 6.10 | 7.80 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.00 | 5.60 | 7.40 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.50 | 5.20 | 7.10 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.00 | 4.70 | 6.70 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.50 | 4.10 | 6.10 | 6.75 | 0.00 | 0.00% | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 12.00 | 3.60 | 4.90 | 6.25 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 12.50 | 3.00 | 5.30 | % | 0 | 0 | 6.69 | 1.00 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 13.00 | 2.60 | 3.90 | % | 0 | 0 | 4.28 | 0.99 | 0.02 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 13.50 | 2.10 | 2.60 | % | 0 | 0 | 4.48 | 0.97 | 0.05 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 14.00 | 1.80 | 1.95 | 1.81 | -1.29 | -41.62% | 4 | 3,191 | 1.39 | 0.92 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 14.50 | 1.35 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 71 | 0.78 | 0.86 | 0.18 | -0.06 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 15.00 | 0.95 | 1.10 | 1.00 | -1.35 | -57.45% | 4 | 60 | 0.82 | 0.76 | 0.25 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.50 | 0.65 | 0.75 | 0.70 | -1.30 | -65.00% | 8 | 19 | 0.84 | 0.62 | 0.30 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.00 | 0.40 | 0.50 | 0.43 | -1.12 | -72.26% | 35 | 135 | 0.89 | 0.47 | 0.29 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.50 | 0.25 | 0.35 | 0.26 | -0.99 | -79.20% | 32 | 7,618 | 0.95 | 0.34 | 0.26 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.00 | 0.15 | 0.20 | 0.15 | -0.85 | -85.00% | 134 | 3,471 | 0.95 | 0.24 | 0.20 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | -0.70 | -87.50% | 112 | 262 | 0.95 | 0.16 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.00 | 0.05 | 0.10 | 0.05 | -0.62 | -92.54% | 159 | 484 | 1.18 | 0.10 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.50 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 226 | 499 | 1.13 | 0.06 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | -0.41 | -95.35% | 171 | 471 | 1.50 | 0.03 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 74 | 197 | 1.41 | 0.02 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 208 | 1,903 | 1.54 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | -0.18 | -85.72% | 5 | 2,295 | 1.66 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 21.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 2 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 4.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.50 | 0.00 | 0.40 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 2.57 | -0.01 | 0.02 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 1 | 2 | 1.38 | -0.03 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.09 | -64.29% | 15 | 134 | 1.06 | -0.08 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 14.50 | 0.05 | 0.15 | 0.14 | -0.06 | -30.00% | 96 | 51 | 0.92 | -0.14 | 0.18 | -0.06 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 21 | 87 | 1.07 | -0.24 | 0.25 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.50 | 0.30 | 0.40 | 0.40 | -0.05 | -11.12% | 61 | 80 | 0.95 | -0.38 | 0.30 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.00 | 0.60 | 0.70 | 0.58 | 0.00 | 0.00% | 38 | 144 | 0.92 | -0.53 | 0.29 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.50 | 0.90 | 1.00 | 1.05 | +0.32 | +43.84% | 79 | 705 | 0.98 | -0.66 | 0.26 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.00 | 1.30 | 1.45 | 1.51 | +0.51 | +51.00% | 198 | 4,631 | 1.03 | -0.76 | 0.20 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.50 | 1.70 | 1.85 | 1.97 | +0.66 | +50.39% | 15 | 345 | 0.85 | -0.84 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.00 | 2.15 | 2.35 | 2.34 | +0.69 | +41.82% | 3 | 143 | 1.51 | -0.90 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.50 | 2.45 | 2.85 | 2.19 | 0.00 | 0.00% | 0 | 29 | 1.56 | -0.94 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 19.00 | 3.10 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 426 | 2.02 | -0.97 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 19.50 | 3.50 | 3.80 | 3.85 | +1.05 | +37.50% | 15 | 10,221 | 1.89 | -0.98 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 20.00 | 4.00 | 4.60 | 3.55 | 0.00 | 0.00% | 0 | 35 | 2.62 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 20.50 | 4.50 | 5.20 | 3.95 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 21.00 | 5.00 | 6.60 | 2.02 | 0.00 | 0.00% | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 21.50 | 5.50 | 6.90 | 2.37 | 0.00 | 0.00% | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 22.00 | 6.10 | 7.20 | 6.20 | +0.90 | +16.99% | 1 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 22.50 | 6.50 | 7.30 | 4.35 | 0.00 | 0.00% | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 23.00 | 7.00 | 8.70 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.50 | 7.50 | 9.20 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 8.00 | 9.20 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.50 | 8.50 | 10.40 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.00 | 9.00 | 10.70 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.50 | 9.50 | 11.40 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 26.00 | 10.00 | 11.80 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 26.50 | 10.50 | 12.30 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.00 | 11.00 | 12.90 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.50 | 11.40 | 13.40 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.00 | 12.00 | 13.60 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.50 | 12.50 | 14.40 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 29.00 | 13.00 | 14.80 | % | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 29.50 | 13.50 | 15.30 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 30.00 | 13.90 | 15.90 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |