Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $27.00 as of 10/8/2025 4:10:35 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 | 23.70 | 26.40 | 25.05 | 25.00 | 0.00 | 0.00% | 10.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 21.70 | 22.00 | 21.85 | 23.90 | 0.00 | 0.00% | 4.37 | 0 | 25 | 7.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:53 PM EST |
| 7.50 | 19.20 | 19.50 | 19.35 | 21.80 | 0.00 | 0.00% | 2.58 | 0 | 88 | 4.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 16.80 | 17.00 | 16.90 | 17.40 | 0.00 | 0.00% | 1.69 | 0 | 884 | 3.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 14.10 | 14.50 | 14.30 | 14.40 | -0.50 | -3.36% | 1.14 | 2 | 98 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 11.10 | 12.00 | 11.55 | 11.90 | 0.00 | 0.00% | 0.77 | 0 | 1,325 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 9.30 | 9.50 | 9.40 | 10.50 | 0.00 | 0.00% | 0.54 | 0 | 281 | 1.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 6.80 | 7.00 | 6.90 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 242 | 1.06 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 4.40 | 4.60 | 4.50 | 4.20 | -0.50 | -10.64% | 0.20 | 13 | 612 | 0.87 | 0.94 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 2.25 | 2.40 | 2.33 | 2.25 | -0.35 | -13.47% | 0.09 | 474 | 2,745 | 0.74 | 0.75 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.14 | -28.58% | 0.01 | 289 | 5,124 | 0.78 | 0.20 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 81 | 2,123 | 1.00 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,675 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 3.01 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 369 | 3.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 789 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 389 | 1.17 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 5 | 603 | 0.82 | -0.06 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.10 | -18.19% | 0.02 | 82 | 3,952 | 0.74 | -0.25 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 3.60 | +0.27 | +8.11% | 0.12 | 23 | 761 | 0.78 | -0.80 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 8.10 | 8.30 | 8.20 | 8.10 | -0.20 | -2.41% | 0.23 | 5 | 93 | 1.25 | -0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 12.70 | 13.30 | 13.00 | 12.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |