Options Chain for EHANG HLDGS LTD ADS (EH) - $17.66 as of 8/12/2025 1:10:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.40 | 12.80 | 12.60 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 8.00 | 9.30 | 11.20 | 10.25 | % | 1.28 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 9.00 | 8.30 | 9.00 | 8.65 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 10.00 | 7.40 | 9.20 | 8.30 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 11.00 | 6.30 | 7.10 | 6.70 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 11.50 | 5.80 | 6.50 | 6.15 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 12.00 | 5.40 | 5.80 | 5.60 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 12.50 | 4.90 | 5.30 | 5.10 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 13.00 | 4.40 | 5.00 | 4.70 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:56 AM EST |
| 13.50 | 3.90 | 4.30 | 4.10 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 14.00 | 3.40 | 3.80 | 3.60 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 14.50 | 2.80 | 3.30 | 3.05 | % | 0.21 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 15.00 | 2.55 | 2.80 | 2.68 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 189 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 15.50 | 2.00 | 2.30 | 2.15 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 324 | 1.21 | 0.98 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 16.50 | 1.10 | 1.55 | 1.33 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.96 | 0.93 | 0.16 | -0.03 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 17.00 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.70 | 0.80 | 0.34 | -0.06 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.40 | -50.00% | 0.02 | 3 | 42 | 0.57 | 0.58 | 0.47 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.17 | -48.58% | 0.01 | 117 | 12,207 | 0.53 | 0.35 | 0.43 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 106 | 459 | 0.57 | 0.19 | 0.30 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 2,827 | 0.76 | 0.08 | 0.16 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.03 | 0.07 | -0.01 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,147 | 0.91 | 0.01 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.33 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 754 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,241 | 2.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:56 AM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:56 AM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:56 AM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 689 | 1.09 | -0.02 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.86 | -0.07 | 0.16 | -0.03 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,295 | 0.70 | -0.20 | 0.34 | -0.06 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 50 | 388 | 0.52 | -0.42 | 0.47 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1,405 | 0.49 | -0.65 | 0.43 | -0.06 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 18.50 | 0.85 | 1.00 | 0.93 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.76 | -0.81 | 0.30 | -0.04 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 19.00 | 1.25 | 1.50 | 1.38 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.17 | -0.92 | 0.16 | -0.02 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 19.50 | 1.75 | 1.95 | 1.85 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 72 | 1.37 | -0.97 | 0.07 | -0.01 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 20.00 | 2.25 | 2.45 | 2.35 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 590 | 1.20 | -0.99 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 20.50 | 2.75 | 3.20 | 2.98 | 1.86 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.35 | -1.00 | 0.01 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 21.00 | 3.20 | 3.50 | 3.35 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 118 | 1.50 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 21.50 | 3.70 | 4.00 | 3.85 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 22.00 | 4.20 | 4.70 | 4.45 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 22.50 | 4.70 | 5.00 | 4.85 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 23.00 | 5.20 | 5.70 | 5.45 | % | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 24.00 | 4.60 | 8.20 | 6.40 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 25.00 | 6.60 | 8.10 | 7.35 | % | 0.29 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 26.00 | 7.60 | 9.30 | 8.45 | % | 0.32 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 27.00 | 8.60 | 10.50 | 9.55 | % | 0.35 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 28.00 | 9.60 | 12.20 | 10.90 | % | 0.39 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 28.50 | 10.10 | 12.90 | 11.50 | % | 0.40 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 29.00 | 10.20 | 12.40 | 11.30 | % | 0.39 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 30.00 | 11.20 | 13.40 | 12.30 | % | 0.41 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |