Options Chain for EHANG HLDGS LTD ADS (EH) - $16.32 as of 5/30/2025 6:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 8.40 | 10.70 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 6.10 | 8.30 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.00 | 4.90 | 7.30 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.50 | 4.50 | 6.80 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.00 | 4.10 | 6.30 | 4.12 | -0.58 | -12.34% | 9 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 3.50 | 5.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.00 | 3.10 | 4.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.50 | 2.45 | 4.60 | % | 0 | 0 | 1.73 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 14.00 | 0.75 | 3.20 | 2.16 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.97 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 14.50 | 0.55 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.93 | 0.10 | -0.02 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 1.25 | 1.40 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.85 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 15.50 | 0.25 | 1.00 | 1.42 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.73 | 0.26 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.55 | 0.70 | 0.60 | -0.26 | -30.24% | 4 | 15 | 0.60 | 0.58 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.50 | 0.35 | 2.45 | 0.40 | -0.21 | -34.43% | 103 | 7 | 0.79 | 0.43 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.15 | 0.60 | 0.22 | -0.21 | -48.84% | 17 | 36 | 0.54 | 0.28 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.17 | 0.21 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 10 | 15 | 0.65 | 0.10 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 82 | 0.77 | 0.05 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.88 | 0.02 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.92 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 394 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.50 | 0.00 | 1.35 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.10 | -0.18 | -64.29% | 2 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 1.35 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.55 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 40 | 4.32 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.55 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.55 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.50 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.55 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.14 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | -0.07 | -53.85% | 20 | 1 | 0.89 | -0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.07 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.15 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 15.50 | 0.15 | 0.25 | 0.16 | -0.06 | -27.28% | 12 | 20,202 | 0.54 | -0.27 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 591 | 221 | 0.56 | -0.42 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.50 | 0.60 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.57 | 0.31 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.55 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.72 | 0.27 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 1.30 | 1.45 | 1.48 | +0.43 | +40.96% | 19 | 2 | 0.50 | -0.83 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 1.60 | 1.90 | 2.45 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.90 | 0.14 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 2.25 | 2.35 | 2.20 | -0.20 | -8.34% | 500 | 514 | 0.78 | -0.95 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 1.35 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.98 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 2.95 | 5.30 | % | 0 | 0 | 3.53 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.93 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 4.10 | 6.20 | 1.99 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 4.50 | 6.80 | 2.26 | 0.00 | 0.00% | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 5.00 | 6.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 5.50 | 7.80 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 6.00 | 8.30 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 6.60 | 8.80 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.50 | 7.00 | 9.30 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 7.50 | 9.80 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.50 | 8.00 | 10.30 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 8.50 | 10.60 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 9.70 | 11.80 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 10.50 | 12.80 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 11.50 | 13.80 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 13.50 | 15.80 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |