Options Chain for EHANG HLDGS LTD ADS (EH) - $13.98 as of 12/12/2025 1:50:54 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 | 8.30 | 10.20 | 9.25 | % | 1.85 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 8.00 | 5.30 | 7.20 | 6.25 | % | 0.78 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 9.00 | 4.50 | 6.70 | 5.60 | % | 0.62 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 10.00 | 3.50 | 5.70 | 4.60 | % | 0.46 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 10.50 | 3.00 | 5.20 | 4.10 | % | 0.39 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 11.00 | 2.50 | 4.70 | 3.60 | % | 0.33 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 11.50 | 2.00 | 4.10 | 3.05 | % | 0.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 12.00 | 0.75 | 3.70 | 2.23 | % | 0.19 | 0 | 0 | 3.46 | 1.00 | 0.02 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 12.50 | 0.85 | 2.95 | 1.90 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.75 | 0.98 | 0.08 | -0.01 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 13.00 | 0.30 | 2.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.79 | 0.92 | 0.18 | -0.02 | 11/26/2025 | 12/12/2025 4:00:06 PM EST |
| 13.50 | 0.05 | 1.35 | 0.70 | 0.81 | +0.13 | +19.12% | 0.05 | 6 | 130 | 1.28 | 0.81 | 0.31 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.39 | +0.04 | +11.43% | 0.03 | 1,024 | 1,031 | 0.25 | 0.64 | 0.40 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 14.50 | 0.10 | 1.10 | 0.60 | 0.25 | -0.17 | -40.48% | 0.04 | 2 | 145 | 0.86 | 0.44 | 0.39 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 35 | 143 | 0.41 | 0.26 | 0.30 | -0.02 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.60 | 0.13 | 0.18 | -0.01 | 12/8/2025 | 12/12/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.63 | 0.06 | 0.09 | -0.01 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.02 | 0.04 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 12/12/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 103 | 2.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 1.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.02 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.02 | 0.08 | -0.01 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.15 | -0.08 | 0.18 | -0.02 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 4 | 64 | 0.75 | -0.19 | 0.31 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.49 | -0.36 | 0.40 | -0.03 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 14.50 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.65 | -0.56 | 0.39 | -0.03 | 12/5/2025 | 12/12/2025 4:00:06 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 599 | 0.66 | -0.74 | 0.30 | -0.02 | 12/10/2025 | 12/12/2025 4:00:06 PM EST |
| 15.50 | 0.95 | 2.60 | 1.78 | % | 0.11 | 0 | 0 | 2.28 | -0.87 | 0.18 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 16.00 | 1.40 | 3.10 | 2.25 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 253 | 2.49 | -0.94 | 0.09 | -0.01 | 11/21/2025 | 12/12/2025 4:00:06 PM EST |
| 16.50 | 1.80 | 4.60 | 3.20 | % | 0.19 | 0 | 0 | 3.97 | -0.98 | 0.04 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 17.00 | 2.20 | 4.90 | 3.55 | 3.03 | 0.00 | 0.00% | 0.21 | 0 | 132 | 3.89 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/12/2025 4:00:06 PM EST |
| 17.50 | 2.70 | 5.00 | 3.85 | % | 0.22 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 18.00 | 3.30 | 5.90 | 4.60 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 851 | 4.22 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:06 PM EST |
| 18.50 | 3.70 | 6.40 | 5.05 | % | 0.27 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 19.00 | 4.20 | 6.90 | 5.55 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 4:00:06 PM EST |
| 19.50 | 4.70 | 7.10 | 5.90 | % | 0.30 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 20.00 | 5.20 | 7.90 | 6.55 | % | 0.33 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 21.00 | 6.20 | 8.90 | 7.55 | % | 0.36 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 22.00 | 7.20 | 8.90 | 8.05 | % | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 23.00 | 8.20 | 10.90 | 9.55 | % | 0.42 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 24.00 | 9.20 | 10.90 | 10.05 | % | 0.42 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 25.00 | 10.10 | 11.90 | 11.00 | % | 0.44 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 26.00 | 10.80 | 13.10 | 11.95 | % | 0.46 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 27.00 | 11.80 | 14.10 | 12.95 | % | 0.48 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 27.50 | 12.30 | 14.60 | 13.45 | % | 0.49 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 28.00 | 12.80 | 15.10 | 13.95 | % | 0.50 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 30.00 | 14.80 | 17.10 | 15.95 | % | 0.53 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 35.00 | 19.80 | 22.10 | 20.95 | % | 0.60 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST |