Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $22.66 as of 4/10/2026 9:02:56 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 | 19.70 | 23.70 | 21.70 | 19.50 | 0.00 | 0.00% | 8.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 17.20 | 21.20 | 19.20 | % | 3.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 14.70 | 17.70 | 16.20 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 12.20 | 16.20 | 14.20 | % | 1.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 12.50 | 10.00 | 12.50 | 11.25 | 10.90 | 0.00 | 0.00% | 0.90 | 0 | 143 | 8.62 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 8.50 | 9.50 | 9.00 | 9.05 | +0.54 | +6.35% | 0.60 | 6 | 427 | 5.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.50 | 5.10 | 7.40 | 6.25 | 5.62 | 0.00 | 0.00% | 0.36 | 0 | 400 | 4.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 3.80 | 4.40 | 4.10 | 4.20 | +0.56 | +15.39% | 0.20 | 47 | 2,854 | 2.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 1.30 | 2.00 | 1.65 | 1.80 | +0.55 | +44.00% | 0.07 | 90 | 1,554 | 1.35 | 0.89 | 0.13 | -0.10 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 222 | 12,352 | 0.74 | 0.32 | 0.25 | -0.13 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,450 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,083 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 432 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2,088 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,976 | 4.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,252 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 1,487 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.16 | -0.14 | -46.67% | 0.01 | 26 | 2,338 | 0.94 | -0.11 | 0.13 | -0.10 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.30 | 1.85 | 1.08 | 1.20 | -1.75 | -59.33% | 0.04 | 8 | 933 | 1.93 | -0.69 | 0.25 | -0.13 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 5.20 | 6.90 | 6.05 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 93 | 4.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 10.00 | 12.30 | 11.15 | % | 0.32 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 15.00 | 17.90 | 16.45 | % | 0.41 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |