Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $15.99 as of 1/22/2025 8:52:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 15.10 | 13.50 | 0.00 | 0.00% | 0 | 1 | 9.99 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 10.80 | 12.60 | 10.87 | 0.00 | 0.00% | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 8.30 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 2 | 3.73 | 0.99 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 5.90 | 7.10 | 5.78 | 0.00 | 0.00% | 0 | 51 | 2.48 | 0.94 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 12.50 | 3.40 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 82 | 0.74 | 0.82 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 2.25 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 1,460 | 1.07 | 0.63 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 1.25 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 590 | 1.07 | 0.44 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.60 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 2,716 | 1.10 | 0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 216 | 1.12 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 87 | 1.44 | 0.13 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 106 | 2.05 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.72 | -0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 216 | 1.24 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.50 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 463 | 0.98 | -0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 1.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 254 | 1.03 | -0.37 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 2.10 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 13 | 1.07 | -0.56 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 4.60 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 21 | 1.06 | -0.70 | 0.07 | -0.03 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 6.10 | 8.00 | % | 0 | 0 | 1.22 | -0.80 | 0.05 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 8.30 | 10.50 | % | 0 | 0 | 1.24 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:49 PM EST |