Options Chain for EHANG HLDGS LTD ADS (EH) - $16.96 as of 5/27/2025 4:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 13.00 | 19.10 | 0.00 | 0.00% | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:04 PM EST |
| 5.00 | 10.60 | 11.10 | 12.29 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 7.60 | 8.10 | 8.07 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 6.60 | 7.10 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 6.00 | 6.10 | 6.00 | -1.30 | -17.81% | 1 | 427 | 0.92 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 5.00 | 5.20 | 6.25 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.93 | 0.03 | -0.01 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 4.10 | 4.30 | 8.55 | 0.00 | 0.00% | 0 | 260 | 0.72 | 0.88 | 0.05 | -0.01 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 3.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.81 | 0.06 | -0.01 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 2.65 | 2.80 | 2.74 | -0.96 | -25.95% | 1 | 43 | 0.68 | 0.73 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 2.05 | 2.15 | 2.01 | -0.88 | -30.45% | 20 | 178 | 0.68 | 0.64 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 1.55 | 1.70 | 1.57 | -0.83 | -34.59% | 20 | 346 | 0.68 | 0.55 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 1.15 | 1.30 | 1.17 | -0.76 | -39.38% | 17 | 358 | 0.68 | 0.45 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 0.95 | 1.00 | 0.95 | -0.68 | -41.72% | 42 | 273 | 0.71 | 0.37 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 0.65 | 0.80 | 0.70 | -0.60 | -46.16% | 52 | 6,013 | 0.71 | 0.31 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | -0.50 | -47.62% | 30 | 4,407 | 0.72 | 0.25 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 0.40 | 0.50 | 0.50 | -0.30 | -37.50% | 11 | 2,900 | 0.75 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 0.30 | 0.40 | 0.34 | -0.36 | -51.43% | 29 | 152 | 0.76 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 0.25 | 0.35 | 0.05 | -0.55 | -91.67% | 45 | 225 | 0.79 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 321 | 0.86 | 0.11 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 0.15 | 0.25 | 0.19 | -0.21 | -52.50% | 6 | 1,920 | 0.82 | 0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 243 | 0.81 | 0.08 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 552 | 0.93 | 0.05 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 80 | 0.92 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.03 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 200 | 1,596 | 0.91 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.43 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 1 | 4 | 1.66 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 317 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 38.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 517 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,167 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 75 | 1.68 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 112 | 1.45 | -0.03 | 0.02 | 0.00 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 54 | 0.78 | -0.07 | 0.03 | -0.01 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.25 | 0.35 | 0.26 | +0.04 | +18.19% | 2 | 223 | 0.73 | -0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 326 | 0.71 | -0.19 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 1 | 155 | 0.70 | -0.27 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 1.10 | 1.20 | 1.25 | +0.15 | +13.64% | 1 | 275 | 0.70 | -0.36 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 1.60 | 1.70 | 1.72 | +0.37 | +27.41% | 11 | 96 | 0.69 | -0.45 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 2.20 | 2.30 | 1.76 | 0.00 | 0.00% | 0 | 223 | 0.70 | -0.55 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 2.90 | 3.00 | 3.00 | +0.11 | +3.81% | 1 | 116 | 0.71 | -0.63 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 3.60 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 3,639 | 0.72 | -0.69 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 4.50 | 4.70 | 2.84 | 0.00 | 0.00% | 0 | 70 | 0.74 | -0.75 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 5.30 | 5.60 | 5.05 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.80 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 6.30 | 6.50 | 5.85 | 0.00 | 0.00% | 0 | 51 | 0.77 | -0.83 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 7.20 | 7.50 | 6.75 | 0.00 | 0.00% | 0 | 162 | 0.79 | -0.86 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 8.10 | 8.40 | 9.03 | 0.00 | 0.00% | 0 | 84 | 0.82 | -0.89 | 0.04 | -0.01 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 9.10 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 41 | 1.03 | -0.91 | 0.03 | -0.01 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 10.10 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 17 | 1.34 | -0.92 | 0.03 | -0.01 | 4/1/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 11.00 | 12.20 | 11.77 | 0.00 | 0.00% | 0 | 23 | 1.51 | -0.95 | 0.02 | 0.00 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 12.00 | 12.50 | 7.70 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.95 | 0.02 | 0.00 | 3/27/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 13.00 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 13 | 1.73 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 14.00 | 15.10 | 14.40 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.97 | 0.01 | 0.00 | 4/14/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 15.00 | 16.40 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.83 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 16.00 | 17.40 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 17.00 | 18.20 | 11.60 | 0.00 | 0.00% | 0 | 6 | 1.82 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 18.00 | 19.20 | 14.87 | 0.00 | 0.00% | 0 | 10 | 1.86 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 19.00 | 20.20 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 36.00 | 20.00 | 21.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 37.00 | 21.00 | 22.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 38.00 | 22.00 | 23.60 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 24.00 | 25.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:04 PM EST |