Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $18.73 as of 11/26/2025 8:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 18.30 | 16.60 | 19.30 | 0.00 | 0.00% | 6.64 | 0 | 10 | 9.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 12.70 | 15.80 | 14.25 | 23.70 | 0.00 | 0.00% | 2.85 | 0 | 593 | 5.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 10.10 | 13.40 | 11.75 | 19.40 | 0.00 | 0.00% | 1.57 | 0 | 262 | 3.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 8.00 | 10.90 | 9.45 | 13.40 | 0.00 | 0.00% | 0.94 | 0 | 323 | 2.72 | 0.98 | 0.01 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 4.80 | 8.60 | 6.70 | 3.41 | 0.00 | 0.00% | 0.54 | 0 | 302 | 2.15 | 0.92 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 4.00 | 4.90 | 4.45 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 190 | 0.76 | 0.81 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 1.95 | 3.30 | 2.63 | 3.20 | -0.45 | -12.33% | 0.15 | 2 | 294 | 0.69 | 0.65 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.35 | 1.80 | 1.58 | 1.69 | -0.67 | -28.39% | 0.08 | 42 | 1,298 | 0.73 | 0.48 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.90 | 1.05 | 0.98 | 0.97 | -0.53 | -35.34% | 0.04 | 22 | 2,496 | 0.77 | 0.34 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.56 | -0.34 | -37.78% | 0.02 | 101 | 2,452 | 0.76 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.14 | -35.90% | 0.02 | 93 | 3,814 | 0.81 | 0.11 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 35 | 1,159 | 1.06 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.27 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 114 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 101 | 2.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 441 | 1.90 | -0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 726 | 0.98 | -0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 478 | 0.76 | -0.19 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 1.15 | 1.60 | 1.38 | 1.35 | +0.25 | +22.73% | 0.08 | 46 | 583 | 0.73 | -0.35 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 2.60 | 2.95 | 2.78 | 1.93 | -0.17 | -8.10% | 0.14 | 1 | 428 | 0.75 | -0.52 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 3.40 | 4.80 | 4.10 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 525 | 0.84 | -0.66 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 5.20 | 7.80 | 6.50 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 1,002 | 1.25 | -0.77 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 10.00 | 12.50 | 11.25 | 10.57 | -4.39 | -29.35% | 0.38 | 1 | 280 | 1.46 | -0.89 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 14.50 | 17.70 | 16.10 | 13.01 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.80 | -0.96 | 0.01 | -0.01 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 19.40 | 23.10 | 21.25 | 16.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 11/26/2025 3:59:52 PM EST |