Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $23.26 as of 8/22/2025 8:12:18 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 | 20.40 | 22.70 | 21.55 | 25.00 | 0.00 | 0.00% | 8.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 17.40 | 20.30 | 18.85 | 16.77 | 0.00 | 0.00% | 3.77 | 0 | 24 | 4.86 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 15.20 | 16.20 | 15.70 | 14.50 | 0.00 | 0.00% | 2.09 | 0 | 89 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 13.20 | 13.50 | 13.35 | 13.67 | -0.23 | -1.66% | 1.33 | 2 | 939 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 10.80 | 11.20 | 11.00 | 11.00 | 0.00 | 0.00% | 0.88 | 25 | 126 | 1.03 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 8.20 | 8.70 | 8.45 | 8.61 | -2.39 | -21.73% | 0.56 | 7 | 1,396 | 0.93 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 6.30 | 6.60 | 6.45 | 8.25 | 0.00 | 0.00% | 0.37 | 0 | 301 | 0.76 | 0.87 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.15 | +3.45% | 0.22 | 2 | 308 | 0.75 | 0.76 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 3.10 | 3.20 | 3.15 | 3.20 | -0.06 | -1.84% | 0.14 | 12 | 1,712 | 0.74 | 0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.70 | 2.20 | 1.95 | 2.10 | +0.10 | +5.00% | 0.08 | 52 | 1,515 | 0.69 | 0.47 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.89 | 0.00 | 0.00% | 0.03 | 55 | 1,459 | 0.76 | 0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.81 | 0.13 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 8 | 1,936 | 0.86 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.22 | 0 | 7 | 5.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.13 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 373 | 1.32 | -0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.05 | -9.10% | 0.03 | 115 | 609 | 0.75 | -0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 1.20 | +0.04 | +3.45% | 0.06 | 21 | 290 | 0.73 | -0.24 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 2.10 | 2.20 | 2.15 | 2.15 | -0.05 | -2.28% | 0.10 | 11 | 116 | 0.74 | -0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 3.50 | 3.80 | 3.65 | 3.59 | -0.31 | -7.95% | 0.15 | 9 | 2,570 | 0.75 | -0.53 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 7.30 | 7.60 | 7.45 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 188 | 0.77 | -0.75 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 11.60 | 13.90 | 12.75 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.06 | -0.87 | 0.03 | -0.01 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 16.60 | 18.80 | 17.70 | 22.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.01 | 3/27/2025 | 8/22/2025 3:59:51 PM EST |