Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $18.15 as of 8/24/2026 8:11:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.00 | 12.70 | 11.35 | % | 1.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 10.00 | 7.40 | 9.50 | 8.45 | 8.60 | -4.55 | -34.61% | 0.84 | 1 | 3 | 2.13 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 5.00 | 7.80 | 6.40 | 4.95 | 0.00 | 0.00% | 0.51 | 0 | 140 | 1.98 | 0.94 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 3.00 | 5.60 | 4.30 | 4.27 | 0.00 | 0.00% | 0.29 | 0 | 276 | 1.56 | 0.81 | 0.06 | -0.01 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 2.60 | 2.05 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.61 | 0.62 | 0.09 | -0.02 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.50 | -31.25% | 0.06 | 50 | 2,347 | 0.63 | 0.40 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.43 | -45.27% | 0.02 | 4 | 2,426 | 0.63 | 0.24 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.31 | -0.18 | -36.74% | 0.01 | 6 | 1,787 | 0.73 | 0.14 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.98 | 0.04 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.64 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,406 | 1.48 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 145 | 1.30 | -0.06 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.07 | -12.73% | 0.03 | 36 | 232 | 0.62 | -0.19 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 1.00 | 1.95 | 1.48 | 1.35 | +0.20 | +17.40% | 0.08 | 587 | 309 | 0.68 | -0.38 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 2.25 | 3.80 | 3.03 | 3.00 | +0.55 | +22.45% | 0.15 | 1 | 558 | 0.70 | -0.60 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 4.10 | 5.70 | 4.90 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.00 | -0.76 | 0.07 | -0.01 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 6.10 | 8.20 | 7.15 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.20 | -0.86 | 0.05 | -0.01 | 6/23/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 10.40 | 13.40 | 11.90 | 9.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.60 | -0.96 | 0.02 | 0.00 | 5/4/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 15.40 | 18.80 | 17.10 | 17.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 20.30 | 23.80 | 22.05 | % | 0.55 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |