Options Chain for EHANG HLDGS LTD ADS (EH) - $16.65 as of 6/16/2025 3:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.70 | 15.40 | 19.10 | 0.00 | 0.00% | 0 | 5 | 9.76 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/16/2025 3:59:55 PM EST |
| 5.00 | 10.70 | 13.10 | 12.29 | 0.00 | 0.00% | 0 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/16/2025 3:59:55 PM EST |
| 8.00 | 7.00 | 10.40 | 8.85 | 0.00 | 0.00% | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 9.00 | 7.30 | 8.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 10.00 | 6.30 | 6.50 | 7.00 | +0.60 | +9.38% | 5 | 415 | 1.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.00 | 5.30 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:55 PM EST |
| 12.00 | 4.30 | 4.60 | 4.15 | 0.00 | 0.00% | 0 | 260 | 0.85 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 13.00 | 3.30 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.97 | 0.03 | 0.00 | 5/28/2025 | 6/16/2025 3:59:55 PM EST |
| 14.00 | 2.35 | 2.60 | 2.63 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.91 | 0.08 | -0.01 | 6/2/2025 | 6/16/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 1.80 | 1.80 | -0.64 | -26.23% | 100 | 193 | 0.43 | 0.79 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 16.00 | 1.05 | 1.15 | 1.15 | -0.47 | -29.02% | 36 | 383 | 0.45 | 0.61 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.70 | -0.43 | -38.06% | 2 | 413 | 0.46 | 0.43 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.40 | 0.40 | -0.25 | -38.47% | 6,338 | 1,275 | 0.47 | 0.28 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 19.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 57 | 6,026 | 0.48 | 0.18 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 30 | 4,404 | 0.45 | 0.11 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 3,848 | 0.63 | 0.06 | 0.05 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.60 | 0.08 | -0.10 | -55.56% | 7 | 208 | 1.17 | 0.04 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 214 | 0.79 | 0.02 | 0.02 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 320 | 1.19 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 6 | 1,985 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 295 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 552 | 1.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 1,449 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 317 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/16/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/16/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 2.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 517 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,179 | 2.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 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 | 5.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 75 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 112 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 208 | 1.57 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 6/16/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 325 | 1.36 | -0.03 | 0.03 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.10 | -0.04 | -28.58% | 1 | 179 | 0.53 | -0.09 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 15.00 | 0.25 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 304 | 0.43 | -0.21 | 0.14 | -0.01 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 16.00 | 0.60 | 0.75 | 0.70 | -0.10 | -12.50% | 10 | 517 | 0.46 | -0.39 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 17.00 | 1.15 | 1.50 | 1.25 | +0.10 | +8.70% | 5 | 192 | 0.52 | -0.57 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 18.00 | 1.90 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 127 | 0.54 | -0.72 | 0.15 | -0.01 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 19.00 | 2.70 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 3,639 | 0.57 | -0.82 | 0.11 | -0.01 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 20.00 | 3.60 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.61 | -0.89 | 0.08 | -0.01 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 21.00 | 4.40 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 23 | 0.80 | -0.94 | 0.05 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 22.00 | 4.20 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 53 | 0.89 | -0.96 | 0.03 | 0.00 | 6/3/2025 | 6/16/2025 3:59:55 PM EST |
| 23.00 | 6.40 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 188 | 0.88 | -0.98 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 24.00 | 7.50 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 83 | 1.15 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 6/16/2025 3:59:55 PM EST |
| 25.00 | 8.40 | 8.90 | 10.20 | 0.00 | 0.00% | 0 | 41 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:55 PM EST |
| 26.00 | 9.40 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 8 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/16/2025 3:59:55 PM EST |
| 27.00 | 10.50 | 11.30 | 11.77 | 0.00 | 0.00% | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 3:59:55 PM EST |
| 28.00 | 11.40 | 12.00 | 7.70 | 0.00 | 0.00% | 0 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/16/2025 3:59:55 PM EST |
| 29.00 | 12.40 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 10 | 1.29 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:55 PM EST |
| 30.00 | 13.30 | 13.90 | 14.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:55 PM EST |
| 31.00 | 14.30 | 15.00 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/16/2025 3:59:55 PM EST |
| 32.00 | 15.30 | 16.00 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/16/2025 3:59:55 PM EST |
| 33.00 | 14.80 | 17.50 | 11.60 | 0.00 | 0.00% | 0 | 6 | 2.01 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/16/2025 3:59:55 PM EST |
| 34.00 | 15.70 | 18.00 | 14.87 | 0.00 | 0.00% | 0 | 10 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/16/2025 3:59:55 PM EST |
| 35.00 | 18.60 | 19.10 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:55 PM EST |
| 36.00 | 17.90 | 21.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 37.00 | 20.40 | 21.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 38.00 | 21.40 | 22.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/16/2025 3:59:55 PM EST |
| 40.00 | 23.20 | 24.20 | 21.00 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 3:59:55 PM EST |