Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $27.99 as of 2/24/2026 8:05:48 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 | 22.70 | 26.30 | 24.50 | % | 9.80 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 5.00 | 20.10 | 23.90 | 22.00 | % | 4.40 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 7.50 | 17.70 | 21.40 | 19.55 | % | 2.61 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 10.00 | 15.20 | 18.90 | 17.05 | 18.00 | 0.00 | 0.00% | 1.71 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:10 PM EST |
| 12.50 | 12.80 | 15.10 | 13.95 | 13.75 | 0.00 | 0.00% | 1.12 | 0 | 156 | 1.70 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 15.00 | 11.10 | 13.90 | 12.50 | 12.80 | 0.00 | 0.00% | 0.83 | 0 | 395 | 2.05 | 0.98 | 0.01 | -0.01 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 17.50 | 9.00 | 11.10 | 10.05 | 10.50 | 0.00 | 0.00% | 0.57 | 0 | 214 | 1.54 | 0.93 | 0.01 | -0.01 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 20.00 | 6.90 | 7.90 | 7.40 | 8.00 | -0.50 | -5.89% | 0.37 | 7 | 2,543 | 0.94 | 0.86 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 22.50 | 5.60 | 6.20 | 5.90 | 6.74 | 0.00 | 0.00% | 0.26 | 0 | 1,344 | 0.85 | 0.77 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 25.00 | 4.00 | 4.60 | 4.30 | 4.00 | -0.90 | -18.37% | 0.17 | 15 | 2,176 | 0.82 | 0.66 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 30.00 | 1.85 | 3.60 | 2.73 | 2.05 | -0.45 | -18.00% | 0.09 | 599 | 7,808 | 0.78 | 0.42 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 0.92 | -0.33 | -26.40% | 0.03 | 4 | 1,489 | 0.79 | 0.24 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.85 | +0.20 | +30.77% | 0.01 | 5 | 539 | 0.80 | 0.13 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,088 | 1.45 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,473 | 1.56 | -0.02 | 0.01 | -0.01 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3,448 | 0.88 | -0.07 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.07 | +12.07% | 0.04 | 2 | 472 | 0.86 | -0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 22.50 | 1.10 | 1.45 | 1.28 | 1.25 | +0.10 | +8.70% | 0.06 | 32 | 1,598 | 0.81 | -0.23 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 25.00 | 1.95 | 2.50 | 2.23 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 739 | 0.81 | -0.34 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 30.00 | 4.70 | 5.50 | 5.10 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 362 | 0.80 | -0.58 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 35.00 | 8.70 | 9.30 | 9.00 | 12.21 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.81 | -0.76 | 0.04 | -0.02 | 2/2/2026 | 2/24/2026 4:00:10 PM EST |
| 40.00 | 11.80 | 14.70 | 13.25 | % | 0.33 | 0 | 0 | 1.26 | -0.87 | 0.03 | -0.02 | 2/24/2026 4:00:10 PM EST |