Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $19.63 as of 2/21/2025 8:34:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 17.70 | 14.00 | 0.00 | 0.00% | 0 | 38 | 4.52 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 5.00 | 14.40 | 15.10 | 12.35 | 0.00 | 0.00% | 0 | 507 | 4.81 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 7.50 | 11.90 | 12.40 | 11.60 | 0.00 | 0.00% | 0 | 162 | 1.97 | 0.98 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 9.60 | 10.50 | 10.10 | +2.50 | +32.90% | 3 | 411 | 1.32 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 12.50 | 7.40 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 294 | 1.16 | 0.88 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 5.60 | 6.20 | 5.50 | +0.75 | +15.79% | 15 | 287 | 1.14 | 0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 4.00 | 4.70 | 4.30 | +1.00 | +30.31% | 8 | 588 | 1.12 | 0.69 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 2.30 | 3.50 | 3.30 | +0.98 | +42.25% | 58 | 4,192 | 0.99 | 0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 2.05 | 2.95 | 2.42 | +0.52 | +27.37% | 20 | 1,156 | 1.13 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 1.05 | 2.00 | 1.86 | +0.51 | +37.78% | 124 | 1,795 | 1.03 | 0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.80 | 1.25 | 1.02 | +0.17 | +20.00% | 1 | 151 | 1.16 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 0.90 | % | 0 | 0 | 1.38 | 0.16 | 0.03 | -0.02 | 2/21/2025 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.62 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,068 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 1.30 | 0.10 | -0.02 | -16.67% | 6 | 802 | 2.06 | -0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 240 | 1.25 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 12.50 | 0.35 | 1.35 | 0.50 | -0.20 | -28.58% | 9 | 148 | 1.14 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.90 | 2.00 | 1.15 | -0.50 | -30.31% | 1 | 284 | 1.24 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 1.40 | 2.45 | 2.17 | -0.68 | -23.86% | 12 | 148 | 1.13 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 3.30 | 3.80 | 3.60 | -0.49 | -11.98% | 5 | 34 | 1.12 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 4.10 | 5.50 | % | 0 | 0 | 0.99 | -0.54 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 6.90 | 7.40 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.63 | 0.04 | -0.03 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 10.10 | 12.70 | % | 0 | 0 | 1.32 | -0.75 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 15.70 | 17.20 | % | 0 | 0 | 1.57 | -0.84 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST |