Options Chain for EHANG HLDGS LTD ADS (EH) - $18.19 as of 4/26/2024 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.50 | 17.00 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 11.20 | 13.40 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 6.00 | 10.70 | 14.30 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 7.00 | 10.00 | 11.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 8.00 | 9.10 | 11.80 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 7.20 | 10.80 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 7.60 | 10.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 11.00 | 5.80 | 8.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 12.00 | 6.10 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.98 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 13.00 | 5.20 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.95 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 96 | 1.30 | 0.91 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 3.30 | 4.50 | 3.20 | -0.10 | -3.03% | 1 | 59 | 0.89 | 0.86 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 2.55 | 2.70 | 2.25 | -0.30 | -11.77% | 2 | 569 | 0.72 | 0.79 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 1.90 | 2.00 | 1.85 | -0.05 | -2.64% | 16 | 378 | 0.73 | 0.68 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 1.35 | 1.45 | 1.25 | -0.10 | -7.41% | 563 | 804 | 0.74 | 0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 0.90 | 1.05 | 1.05 | +0.10 | +10.53% | 72 | 637 | 0.74 | 0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 48 | 973 | 0.74 | 0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 0.40 | 0.45 | 0.50 | +0.10 | +25.00% | 10 | 560 | 0.74 | 0.24 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 6 | 630 | 0.75 | 0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 14 | 505 | 0.81 | 0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 7 | 1,284 | 0.78 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2,704 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 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 | 7.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 70 | 5.06 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.63 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.10 | -0.02 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,011 | 0.94 | -0.05 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 25 | 3,770 | 0.81 | -0.09 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,634 | 0.77 | -0.14 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | -0.07 | -14.00% | 63 | 1,535 | 0.74 | -0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 0.70 | 0.75 | 0.80 | -0.10 | -11.12% | 81 | 1,704 | 0.73 | -0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 1.10 | 1.20 | 1.24 | -0.01 | -0.80% | 64 | 162 | 0.73 | -0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 1.70 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 171 | 0.75 | -0.56 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 2.35 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 168 | 0.75 | -0.67 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 3.10 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.76 | 0.10 | -0.02 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 4.00 | 4.20 | 5.05 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.83 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 4.90 | 5.10 | 5.30 | -0.70 | -11.67% | 1 | 12 | 0.95 | -0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 6.00 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.94 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 9.50 | 13.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 16.60 | 18.80 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |