Options Chain for EHANG HLDGS LTD ADS (EH) - $15.67 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.50 | 11.00 | 9.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 6.90 | 9.30 | 7.96 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 5.80 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 4.80 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.50 | 4.30 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 3.80 | 6.30 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.50 | 3.20 | 5.80 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 2.50 | 5.30 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 1.15 | 4.00 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 1.95 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 7.10 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 13.50 | 0.65 | 3.80 | % | 0 | 0 | 6.48 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.80 | 1.45 | 2.18 | 0.00 | 0.00% | 0 | 57 | 1.36 | 0.95 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.80 | 1.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.85 | 0.25 | -0.07 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.45 | 0.55 | 0.60 | -0.20 | -25.00% | 23 | 32 | 0.58 | 0.68 | 0.39 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.25 | 0.30 | 0.30 | -0.25 | -45.46% | 31 | 132 | 0.72 | 0.47 | 0.42 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.10 | 0.20 | 0.19 | -0.26 | -57.78% | 29 | 143 | 0.82 | 0.29 | 0.35 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 1 | 362 | 1.11 | 0.16 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 48 | 598 | 1.20 | 0.08 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 17 | 456 | 1.63 | 0.03 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 25 | 934 | 1.39 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 375 | 2.08 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 647 | 1.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 40 | 4.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 667 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 169 | 2.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 5.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 91 | 5.42 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 5.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 47 | 5.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.00 | 1.30 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.50 | 0.00 | 1.30 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.50 | 0.00 | 1.30 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.58 | -0.01 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 505 | 2.31 | -0.05 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 642 | 0.91 | -0.15 | 0.25 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.30 | +0.15 | +100.00% | 32 | 865 | 0.80 | -0.32 | 0.39 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.40 | 0.50 | 0.44 | +0.14 | +46.67% | 164 | 4,118 | 0.86 | -0.53 | 0.42 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.75 | 0.90 | 0.76 | +0.17 | +28.82% | 57 | 17,869 | 0.97 | -0.71 | 0.35 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.50 | 1.15 | 1.35 | 1.26 | +0.32 | +34.05% | 34 | 125 | 1.15 | -0.84 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 1.60 | 1.85 | 1.60 | +0.20 | +14.29% | 3 | 69 | 1.25 | -0.92 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 2.10 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 266 | 3.66 | -0.97 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 2.20 | 4.70 | 1.75 | 0.00 | 0.00% | 0 | 21 | 6.23 | -0.99 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 3.00 | 4.10 | 1.90 | 0.00 | 0.00% | 0 | 26 | 4.49 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 3.40 | 6.00 | 1.95 | 0.00 | 0.00% | 0 | 15 | 7.28 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 3.80 | 6.20 | 2.45 | 0.00 | 0.00% | 0 | 8 | 7.33 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 4.30 | 7.00 | 2.60 | 0.00 | 0.00% | 0 | 13 | 7.37 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 5.00 | 7.50 | 3.10 | 0.00 | 0.00% | 0 | 6 | 8.07 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 5.30 | 8.00 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.50 | 5.80 | 8.50 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 6.30 | 9.00 | % | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.50 | 6.80 | 9.50 | % | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 7.30 | 10.00 | % | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.50 | 7.80 | 10.50 | % | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 8.30 | 11.00 | % | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.50 | 8.80 | 11.50 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 9.30 | 12.00 | % | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 10.30 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 11.30 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 12.30 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 13.30 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 14.30 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 15.30 | 18.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 16.30 | 19.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 17.30 | 19.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 18.50 | 20.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 18.90 | 21.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |