Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $13.72 as of 10/27/2026 7:41:25 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 | 9.50 | 13.00 | 11.25 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 5.00 | 7.00 | 10.50 | 8.75 | % | 1.75 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 7.50 | 5.20 | 8.00 | 6.60 | % | 0.88 | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 1.24 | 0.88 | 0.05 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 12.50 | 1.35 | 2.40 | 1.88 | 2.00 | +0.05 | +2.57% | 0.15 | 1 | 227 | 0.75 | 0.64 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 15.00 | 0.50 | 1.20 | 0.85 | 0.85 | -0.20 | -19.05% | 0.06 | 18 | 305 | 0.73 | 0.38 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 17.50 | 0.10 | 0.60 | 0.35 | 0.39 | +0.07 | +21.88% | 0.02 | 8 | 238 | 0.70 | 0.19 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | 0.09 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.02 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:01 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 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.02 | -0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 331 | 1.19 | -0.12 | 0.05 | -0.01 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 12.50 | 0.50 | 1.10 | 0.80 | 1.02 | -0.03 | -2.86% | 0.06 | 11 | 229 | 0.60 | -0.36 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 15.00 | 1.75 | 4.00 | 2.88 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.87 | -0.62 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 17.50 | 3.80 | 5.10 | 4.45 | % | 0.25 | 0 | 0 | 1.10 | -0.81 | 0.08 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 20.00 | 6.00 | 8.90 | 7.45 | % | 0.37 | 0 | 0 | 2.03 | -0.91 | 0.04 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 22.50 | 8.40 | 11.30 | 9.85 | % | 0.44 | 0 | 0 | 2.19 | -0.96 | 0.02 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 10.50 | 13.80 | 12.15 | % | 0.49 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:01 PM EST |