Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $15.69 as of 2/4/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 14.80 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 5.00 | 9.40 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 15 | 4.36 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 7.50 | 7.90 | 9.90 | % | 0 | 0 | 3.19 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 10.00 | 4.90 | 7.50 | 6.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.90 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 4.00 | 4.50 | 4.20 | -0.30 | -6.67% | 2 | 10 | 1.17 | 0.78 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 2.60 | 3.00 | 2.88 | -0.32 | -10.00% | 1 | 14 | 1.13 | 0.62 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.50 | 1.80 | 2.05 | 1.85 | +0.05 | +2.78% | 159 | 518 | 1.18 | 0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.50 | 1.35 | -0.30 | -18.19% | 19 | 87 | 1.29 | 0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.50 | 0.65 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.26 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.40 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 63 | 1.23 | 0.19 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.10 | 0.03 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 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 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 10.00 | 0.10 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.10 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 12.50 | 0.80 | 1.15 | 0.88 | -0.12 | -12.00% | 3 | 299 | 1.14 | -0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 1.90 | 2.25 | 1.90 | -0.20 | -9.53% | 10 | 13 | 1.14 | -0.38 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.50 | 3.40 | 3.80 | 3.89 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.52 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 5.30 | 5.70 | % | 0 | 0 | 1.17 | -0.65 | 0.06 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 6.40 | 9.10 | % | 0 | 0 | 1.31 | -0.74 | 0.05 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 8.70 | 11.20 | % | 0 | 0 | 1.28 | -0.81 | 0.04 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 30.00 | 13.40 | 16.00 | % | 0 | 0 | 1.29 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:56 PM EST |