Options Chain for EHANG HLDGS LTD ADS (EH) - $18.82 as of 5/5/2025 2:59:47 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 | 5.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 8.50 | 11.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 7.50 | 10.00 | % | 0 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 7.00 | 9.50 | % | 0 | 0 | 2.48 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 6.50 | 9.00 | % | 0 | 0 | 2.21 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 6.10 | 7.70 | % | 0 | 0 | 1.75 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 5.40 | 7.40 | % | 0 | 0 | 1.37 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 4.80 | 7.20 | % | 0 | 0 | 1.34 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 4.30 | 6.10 | % | 0 | 0 | 0.91 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 4.10 | 4.90 | % | 0 | 0 | 0.70 | 0.87 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 3.40 | 4.50 | % | 0 | 0 | 0.60 | 0.84 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.50 | 3.80 | 4.00 | 4.28 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.81 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 3.30 | 3.80 | % | 0 | 0 | 0.83 | 0.77 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 3.00 | 3.30 | % | 0 | 0 | 0.79 | 0.74 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 2.70 | 3.00 | % | 0 | 0 | 0.80 | 0.70 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 2.15 | 2.60 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.66 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.15 | 2.35 | % | 0 | 0 | 0.78 | 0.61 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 1.95 | 2.25 | % | 0 | 0 | 0.84 | 0.57 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 1.70 | 1.90 | % | 0 | 0 | 0.78 | 0.53 | 0.08 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 1.45 | 1.95 | % | 0 | 0 | 0.83 | 0.49 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 1.30 | 1.55 | % | 0 | 0 | 0.79 | 0.45 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 0.90 | 1.30 | % | 0 | 0 | 0.69 | 0.41 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.95 | 1.75 | % | 0 | 0 | 0.76 | 0.37 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 0.85 | 1.05 | % | 0 | 0 | 0.78 | 0.33 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.70 | 0.90 | % | 0 | 0 | 0.77 | 0.30 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.50 | 0.70 | % | 0 | 0 | 0.84 | 0.24 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.19 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.14 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 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 | 0.20 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.65 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.55 | % | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | -0.08 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | -0.13 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.35 | 0.55 | % | 0 | 0 | 0.90 | -0.16 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | -0.19 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.60 | 0.85 | % | 0 | 0 | 0.85 | -0.23 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | -0.26 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.95 | 1.10 | % | 0 | 0 | 0.76 | -0.30 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 1.15 | 1.40 | % | 0 | 0 | 0.78 | -0.34 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 1.40 | 1.55 | 1.40 | % | 1 | 0 | 0.77 | -0.39 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 18.50 | 1.60 | 1.85 | % | 0 | 0 | 0.76 | -0.43 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 1.90 | 2.10 | % | 0 | 0 | 0.76 | -0.47 | 0.08 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 2.10 | 2.45 | % | 0 | 0 | 0.76 | -0.51 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 2.40 | 2.70 | % | 0 | 0 | 0.74 | -0.55 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 2.70 | 3.10 | % | 0 | 0 | 0.75 | -0.59 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 3.10 | 3.40 | % | 0 | 0 | 0.74 | -0.63 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 3.40 | 3.70 | % | 0 | 0 | 0.71 | -0.67 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 3.80 | 4.20 | % | 0 | 0 | 0.74 | -0.70 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 4.40 | 5.10 | % | 0 | 0 | 0.71 | -0.76 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 5.00 | 6.50 | % | 0 | 0 | 0.76 | -0.81 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 5.50 | 7.70 | % | 0 | 0 | 0.99 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 11.00 | 13.10 | % | 0 | 0 | 1.79 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST |