Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $16.03 as of 10/1/2026 5:49:24 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 | 12.40 | 15.60 | 14.00 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 5.00 | 10.20 | 13.10 | 11.65 | % | 2.33 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 7.50 | 7.80 | 10.60 | 9.20 | % | 1.23 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 10.00 | 5.40 | 8.20 | 6.80 | 7.20 | 0.00 | 0.00% | 0.68 | 0 | 31 | 2.64 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:49 PM EST |
| 12.50 | 3.30 | 4.80 | 4.05 | % | 0.32 | 0 | 0 | 1.39 | 0.87 | 0.06 | -0.01 | 10/1/2026 3:59:49 PM EST | |||
| 15.00 | 1.65 | 2.25 | 1.95 | 2.25 | +0.45 | +25.00% | 0.13 | 3 | 133 | 0.67 | 0.63 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:49 PM EST |
| 17.50 | 0.55 | 1.15 | 0.85 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 400 | 0.64 | 0.37 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:49 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.04 | -8.17% | 0.02 | 17 | 273 | 0.61 | 0.19 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:49 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.69 | 0.09 | 0.04 | -0.01 | 9/30/2026 | 10/1/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.98 | 0.04 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.35 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 515 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:49 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:49 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 356 | 0.63 | -0.13 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:49 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 1,523 | 0.61 | -0.37 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:49 PM EST |
| 17.50 | 2.25 | 3.10 | 2.68 | 2.43 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.68 | -0.63 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:49 PM EST |
| 20.00 | 3.90 | 5.60 | 4.75 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.18 | -0.81 | 0.07 | -0.01 | 9/28/2026 | 10/1/2026 3:59:49 PM EST |
| 22.50 | 5.90 | 7.70 | 6.80 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.22 | -0.91 | 0.04 | -0.01 | 6/22/2026 | 10/1/2026 3:59:49 PM EST |
| 25.00 | 8.30 | 10.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.35 | -0.96 | 0.02 | 0.00 | 8/19/2026 | 10/1/2026 3:59:49 PM EST |
| 30.00 | 12.50 | 16.10 | 14.30 | 15.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.15 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:49 PM EST |
| 35.00 | 17.80 | 21.10 | 19.45 | 20.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:49 PM EST |
| 40.00 | 22.50 | 26.10 | 24.30 | 22.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 3:59:49 PM EST |