Options Chain for EHANG HLDGS LTD ADS (EH) - $19.24 as of 5/13/2025 8:29:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 16.30 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 10.00 | 8.90 | 10.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 11.00 | 8.10 | 9.50 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 12.00 | 7.00 | 8.60 | % | 0 | 0 | 1.90 | 0.96 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 13.00 | 4.80 | 7.70 | % | 0 | 0 | 1.74 | 0.94 | 0.02 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 13.50 | 4.70 | 7.20 | % | 0 | 0 | 1.63 | 0.91 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 14.00 | 4.20 | 6.70 | % | 0 | 0 | 1.53 | 0.90 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 14.50 | 3.80 | 6.10 | % | 0 | 0 | 1.38 | 0.88 | 0.04 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 15.00 | 3.50 | 6.70 | % | 0 | 0 | 1.82 | 0.86 | 0.04 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 15.50 | 4.00 | 5.00 | % | 0 | 0 | 1.28 | 0.82 | 0.05 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 16.00 | 3.50 | 4.80 | % | 0 | 0 | 0.89 | 0.79 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 16.50 | 3.40 | 4.00 | % | 0 | 0 | 0.85 | 0.76 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 17.00 | 3.10 | 3.40 | 3.40 | % | 2 | 0 | 0.78 | 0.72 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 17.50 | 2.80 | 3.10 | % | 0 | 0 | 0.79 | 0.69 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 18.00 | 2.50 | 2.75 | % | 0 | 0 | 0.77 | 0.64 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 18.50 | 2.20 | 2.50 | % | 0 | 0 | 0.76 | 0.60 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 19.00 | 2.00 | 2.20 | % | 0 | 0 | 0.76 | 0.56 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 19.50 | 1.75 | 2.45 | % | 0 | 0 | 0.84 | 0.52 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 20.00 | 1.40 | 1.80 | % | 0 | 0 | 0.73 | 0.48 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 20.50 | 1.25 | 1.65 | % | 0 | 0 | 0.74 | 0.44 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 1.05 | 1.70 | % | 0 | 0 | 0.77 | 0.41 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 21.50 | 0.50 | 2.25 | % | 0 | 0 | 0.64 | 0.37 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 0.90 | 2.00 | 1.20 | % | 20 | 0 | 0.98 | 0.34 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 22.50 | 0.75 | 1.00 | % | 0 | 0 | 0.74 | 0.31 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 23.00 | 0.60 | 1.20 | % | 0 | 0 | 0.79 | 0.28 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 23.50 | 0.45 | 1.20 | % | 0 | 0 | 0.79 | 0.26 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 0.45 | 0.80 | % | 0 | 0 | 0.75 | 0.24 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.35 | 0.85 | % | 0 | 0 | 0.81 | 0.20 | 0.05 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.08 | 0.03 | -0.01 | 5/13/2025 3:59:49 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 | 0.40 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | -0.02 | 0.01 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 1.36 | -0.04 | 0.02 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | -0.06 | 0.02 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 13.50 | 0.10 | 0.55 | % | 0 | 0 | 0.86 | -0.09 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 14.00 | 0.05 | 1.05 | % | 0 | 0 | 0.82 | -0.10 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | -0.12 | 0.04 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 15.00 | 0.25 | 1.80 | % | 0 | 0 | 1.05 | -0.14 | 0.04 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 15.50 | 0.15 | 0.90 | % | 0 | 0 | 0.72 | -0.18 | 0.05 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 16.00 | 0.30 | 0.85 | % | 0 | 0 | 0.69 | -0.21 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 16.50 | 0.65 | 1.05 | % | 0 | 0 | 0.76 | -0.24 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 17.00 | 0.85 | 1.05 | % | 0 | 0 | 0.73 | -0.28 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 17.50 | 1.00 | 1.45 | % | 0 | 0 | 0.76 | -0.31 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 18.00 | 1.20 | 1.40 | 1.10 | % | 10 | 0 | 0.71 | -0.36 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 18.50 | 1.45 | 1.65 | % | 0 | 0 | 0.71 | -0.40 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 19.00 | 1.70 | 1.95 | 1.79 | % | 2 | 0 | 0.72 | -0.44 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 19.50 | 1.95 | 2.20 | % | 0 | 0 | 0.71 | -0.48 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 20.00 | 1.75 | 3.20 | % | 0 | 0 | 0.75 | -0.52 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 20.50 | 2.20 | 3.20 | % | 0 | 0 | 0.71 | -0.56 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 2.75 | 3.70 | % | 0 | 0 | 0.78 | -0.59 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 21.50 | 3.20 | 3.60 | % | 0 | 0 | 0.72 | -0.63 | 0.08 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 3.60 | 3.90 | % | 0 | 0 | 0.71 | -0.66 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 22.50 | 3.90 | 4.30 | % | 0 | 0 | 0.68 | -0.69 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 23.00 | 4.10 | 4.80 | % | 0 | 0 | 0.67 | -0.72 | 0.07 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 23.50 | 2.85 | 6.50 | % | 0 | 0 | 1.41 | -0.74 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 4.10 | 6.60 | % | 0 | 0 | 1.27 | -0.76 | 0.06 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 4.20 | 7.70 | % | 0 | 0 | 1.39 | -0.80 | 0.05 | -0.02 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 10.50 | 12.30 | % | 0 | 0 | 1.59 | -0.92 | 0.03 | -0.01 | 5/13/2025 3:59:49 PM EST |