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 | 12.50 | % | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 7.50 | 8.10 | 9.50 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.00 | 5.60 | 6.90 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.00 | 4.60 | 6.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.50 | 4.10 | 6.10 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 12.00 | 3.60 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 9 | 2.85 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 12.50 | 3.20 | 5.20 | % | 0 | 0 | 3.59 | 0.98 | 0.02 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 13.00 | 2.65 | 3.10 | % | 0 | 0 | 1.32 | 0.97 | 0.05 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 13.50 | 2.35 | 2.50 | % | 0 | 0 | 0.70 | 0.93 | 0.08 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 14.00 | 1.90 | 2.05 | % | 0 | 0 | 0.69 | 0.87 | 0.12 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 14.50 | 1.50 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.80 | 0.16 | -0.03 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 15.00 | 1.20 | 1.30 | 1.27 | -1.03 | -44.79% | 3 | 6 | 0.70 | 0.70 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.50 | 0.90 | 1.00 | 1.03 | -1.07 | -50.96% | 4 | 15 | 0.73 | 0.60 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.00 | 0.65 | 0.75 | 0.75 | -0.76 | -50.34% | 1 | 7 | 0.73 | 0.50 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.50 | 0.45 | 0.55 | 0.73 | -0.66 | -47.49% | 1 | 3 | 0.73 | 0.40 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | -0.78 | -66.11% | 8 | 26 | 0.75 | 0.32 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.50 | 0.25 | 0.35 | 0.28 | -0.67 | -70.53% | 1 | 5 | 0.77 | 0.24 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.00 | 0.15 | 0.25 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.18 | 0.12 | -0.03 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 18.50 | 0.10 | 0.20 | 0.20 | -0.90 | -81.82% | 10 | 22 | 0.81 | 0.14 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.51 | 0.00 | 0.00% | 0 | 174 | 0.93 | 0.10 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 19.50 | 0.00 | 0.15 | 2.04 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.07 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | -0.47 | -88.68% | 100 | 46 | 0.99 | 0.05 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 20.50 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.03 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 394 | 1.26 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 22.00 | 0.00 | 0.45 | 1.02 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.32 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 40 | 3.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 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 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | -0.02 | 0.02 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | -0.03 | 0.05 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | -0.07 | 0.08 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 2 | 0 | 0.88 | -0.13 | 0.12 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 14.50 | 0.00 | 0.35 | 0.40 | -0.21 | -34.43% | 2 | 1 | 0.84 | -0.20 | 0.16 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.00 | 0.35 | 0.45 | 0.42 | +0.11 | +35.49% | 26 | 1 | 0.76 | -0.30 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 15.50 | 0.60 | 0.65 | 0.58 | -0.07 | -10.77% | 31 | 3 | 0.78 | -0.40 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.00 | 0.85 | 0.95 | 0.94 | +0.19 | +25.34% | 10 | 57 | 0.78 | -0.50 | 0.21 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 16.50 | 1.15 | 1.25 | 1.23 | +0.24 | +24.25% | 1 | 4 | 0.78 | -0.60 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.00 | 1.50 | 1.60 | 1.41 | +0.23 | +19.50% | 3 | 19 | 0.79 | -0.68 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 17.50 | 1.90 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.76 | 0.15 | -0.03 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 18.00 | 2.30 | 2.45 | 2.45 | +0.70 | +40.00% | 2 | 18 | 0.86 | -0.82 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 18.50 | 2.75 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 514 | 0.89 | -0.86 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 19.00 | 3.20 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.90 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 19.50 | 3.40 | 3.90 | % | 0 | 0 | 1.62 | -0.93 | 0.06 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 20.00 | 4.10 | 4.30 | 4.20 | +0.69 | +19.66% | 4 | 13 | 1.33 | -0.95 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 20.50 | 4.50 | 5.30 | 1.99 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.97 | 0.03 | -0.01 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 21.00 | 5.10 | 5.90 | 2.26 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.98 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 21.50 | 5.50 | 6.30 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 22.00 | 6.00 | 7.90 | % | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 22.50 | 6.50 | 7.50 | % | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.00 | 7.00 | 7.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 23.50 | 7.50 | 9.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.00 | 8.00 | 9.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 24.50 | 8.50 | 9.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 25.00 | 9.00 | 10.60 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 26.00 | 10.00 | 11.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 27.00 | 11.00 | 12.70 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 28.00 | 12.00 | 13.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 30.00 | 14.00 | 16.20 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |