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 | 13.50 | 14.70 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 11.50 | 12.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 10.60 | 11.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 9.50 | 10.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 8.50 | 9.30 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 7.50 | 9.40 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 6.70 | 7.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 5.80 | 6.50 | % | 0 | 0 | 0.99 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 5.10 | 5.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.88 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 4.20 | 4.40 | % | 0 | 0 | 0.82 | 0.83 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 3.50 | 3.70 | 3.80 | +1.70 | +80.96% | 1 | 33 | 0.79 | 0.77 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 2.90 | 3.00 | 3.30 | +0.20 | +6.46% | 4 | 170 | 0.78 | 0.69 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.35 | 2.45 | 2.80 | +0.13 | +4.87% | 13 | 72 | 0.77 | 0.61 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 1.85 | 1.95 | 2.30 | +0.26 | +12.75% | 11 | 98 | 0.76 | 0.53 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.45 | 1.55 | 1.58 | +0.03 | +1.94% | 7 | 1,031 | 0.76 | 0.45 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 1.10 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.38 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.85 | 0.95 | 1.08 | +0.08 | +8.00% | 4 | 26 | 0.75 | 0.31 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.26 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.45 | -0.05 | -10.00% | 50 | 114 | 0.78 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 16 | 0.81 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 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 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.08 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.30 | 0.40 | 0.34 | -0.06 | -15.00% | 1 | 13 | 0.79 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.50 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.17 | 0.05 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.80 | % | 0 | 0 | 0.75 | -0.23 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 1.05 | 1.15 | % | 0 | 0 | 0.73 | -0.31 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 1.50 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.39 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 2.00 | 2.10 | 2.04 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.47 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 2.60 | 2.70 | 2.60 | -1.31 | -33.51% | 2 | 2 | 0.72 | -0.55 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.62 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 4.00 | 4.20 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.69 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 4.80 | 5.00 | % | 0 | 0 | 0.73 | -0.74 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 6.40 | 6.70 | % | 0 | 0 | 0.69 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 12.00 | % | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST |