Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $17.31 as of 9/14/2026 5:03:42 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 | 8.80 | 11.80 | 10.30 | % | 1.37 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:57 PM EST | |||
| 10.00 | 6.50 | 9.30 | 7.90 | 6.94 | 0.00 | 0.00% | 0.79 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:57 PM EST |
| 12.50 | 4.20 | 5.30 | 4.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 241 | 1.15 | 0.98 | 0.01 | -0.01 | 9/11/2026 | 9/14/2026 3:59:57 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 455 | 1.04 | 0.85 | 0.09 | -0.02 | 9/10/2026 | 9/14/2026 3:59:57 PM EST |
| 17.50 | 0.80 | 1.30 | 1.05 | 1.23 | -0.16 | -11.52% | 0.06 | 250 | 250 | 0.54 | 0.52 | 0.15 | -0.02 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.12 | -21.06% | 0.02 | 34 | 2,541 | 0.61 | 0.22 | 0.11 | -0.02 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 7,051 | 2,784 | 0.70 | 0.07 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.01 | 1 | 1,802 | 0.97 | 0.02 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.03 | -0.02 | 0.01 | -0.01 | 9/8/2026 | 9/14/2026 3:59:57 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 40 | 1,649 | 0.68 | -0.15 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 17.50 | 0.75 | 1.60 | 1.18 | 1.40 | -0.04 | -2.78% | 0.07 | 101 | 1,389 | 0.54 | -0.48 | 0.15 | -0.02 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 20.00 | 2.25 | 3.50 | 2.88 | 3.20 | -0.87 | -21.38% | 0.14 | 1 | 561 | 0.90 | -0.78 | 0.11 | -0.02 | 9/14/2026 | 9/14/2026 3:59:57 PM EST |
| 22.50 | 4.80 | 6.70 | 5.75 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.59 | -0.93 | 0.05 | -0.01 | 8/19/2026 | 9/14/2026 3:59:57 PM EST |
| 25.00 | 7.20 | 9.10 | 8.15 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.80 | -0.98 | 0.01 | 0.00 | 6/23/2026 | 9/14/2026 3:59:57 PM EST |
| 30.00 | 11.70 | 15.00 | 13.35 | 9.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/14/2026 3:59:57 PM EST |
| 35.00 | 16.70 | 20.00 | 18.35 | 17.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/14/2026 3:59:57 PM EST |
| 40.00 | 21.40 | 25.00 | 23.20 | % | 0.58 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:57 PM EST |