Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $24.19 as of 3/16/2026 8:04:34 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 | 8.70 | 11.20 | 9.95 | 10.19 | 0.00 | 0.00% | 0.66 | 0 | 21 | 6.10 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:21 PM EST |
| 17.50 | 6.20 | 7.90 | 7.05 | 8.01 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:21 PM EST |
| 20.00 | 4.20 | 4.80 | 4.50 | 4.75 | +0.45 | +10.47% | 0.23 | 30 | 131 | 1.29 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 22.50 | 1.80 | 3.10 | 2.45 | 2.57 | +0.70 | +37.44% | 0.11 | 2 | 133 | 1.80 | 0.86 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.72 | +0.07 | +10.77% | 0.03 | 232 | 1,159 | 0.82 | 0.47 | 0.18 | -0.11 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 3,087 | 1.23 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 546 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 538 | 3.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:21 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 850 | 4.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:21 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 278 | 3.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 970 | 1.64 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:21 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.23 | -57.50% | 0.01 | 12 | 801 | 0.84 | -0.14 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 25.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.30 | -24.00% | 0.04 | 21 | 2,115 | 0.85 | -0.53 | 0.18 | -0.11 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 30.00 | 4.80 | 6.30 | 5.55 | 5.25 | -0.65 | -11.02% | 0.18 | 7 | 149 | 2.59 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:21 PM EST |
| 35.00 | 9.40 | 11.90 | 10.65 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:21 PM EST |
| 40.00 | 14.20 | 16.50 | 15.35 | % | 0.38 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:21 PM EST |