Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $27.35 as of 10/3/2025 9:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 14.00 | 12.80 | 12.15 | % | 0.85 | 5 | 0 | 1.96 | 0.98 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 17.50 | 9.60 | 12.00 | 10.80 | % | 0.62 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 20.00 | 7.80 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.80 | 0.88 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 5.90 | 6.20 | 6.05 | 5.83 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.80 | 0.79 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 4.40 | 4.70 | 4.55 | 4.43 | -0.41 | -8.48% | 0.18 | 2 | 64 | 0.83 | 0.68 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 2.30 | 2.55 | 2.43 | 2.33 | -0.37 | -13.71% | 0.08 | 19 | 215 | 0.85 | 0.45 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.18 | -13.05% | 0.04 | 4 | 156 | 0.86 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.08 | -11.27% | 0.02 | 24 | 109 | 0.87 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.88 | -0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 3 | 192 | 0.82 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.09 | +0.01 | +0.93% | 0.05 | 4 | 66 | 0.82 | -0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.05 | +2.50% | 0.08 | 24 | 229 | 0.82 | -0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.30 | +6.39% | 0.17 | 6 | 115 | 0.85 | -0.55 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 8.60 | 8.90 | 8.75 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.87 | -0.73 | 0.04 | -0.03 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 12.20 | 14.90 | 13.55 | 11.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | -0.84 | 0.03 | -0.02 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |