Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $24.49 as of 3/20/2026 7:56:05 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 | 19.00 | 22.20 | 20.60 | % | 8.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 5.00 | 16.60 | 19.70 | 18.15 | % | 3.63 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 7.50 | 13.90 | 17.20 | 15.55 | % | 2.07 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 10.00 | 11.60 | 14.70 | 13.15 | 18.00 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 3:59:49 PM EST |
| 12.50 | 9.20 | 11.60 | 10.40 | 15.10 | 0.00 | 0.00% | 0.83 | 0 | 156 | 2.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:49 PM EST |
| 15.00 | 7.10 | 9.90 | 8.50 | 7.90 | -4.90 | -38.29% | 0.57 | 15 | 395 | 2.59 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 17.50 | 4.50 | 7.00 | 5.75 | 5.70 | -1.70 | -22.98% | 0.33 | 5 | 216 | 1.78 | 0.90 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 20.00 | 3.60 | 5.50 | 4.55 | 3.80 | -1.20 | -24.00% | 0.23 | 33 | 2,549 | 1.22 | 0.76 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 22.50 | 2.05 | 2.65 | 2.35 | 2.05 | -1.14 | -35.74% | 0.10 | 50 | 1,347 | 0.87 | 0.57 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 25.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.75 | -37.50% | 0.05 | 688 | 2,192 | 0.86 | 0.39 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.06 | -11.77% | 0.01 | 6,125 | 9,129 | 0.83 | 0.16 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.23 | +0.03 | +15.00% | 0.01 | 22 | 1,936 | 1.33 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.51 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/20/2026 3:59:49 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 | 0.03 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,088 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 4 | 2,473 | 1.19 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 17.50 | 0.15 | 0.65 | 0.40 | 0.38 | +0.13 | +52.00% | 0.02 | 893 | 3,442 | 0.91 | -0.10 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 20.00 | 0.65 | 1.05 | 0.85 | 0.97 | +0.17 | +21.25% | 0.04 | 660 | 704 | 0.83 | -0.24 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 22.50 | 1.50 | 2.20 | 1.85 | 2.14 | +0.71 | +49.65% | 0.08 | 97 | 2,581 | 0.81 | -0.43 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 25.00 | 2.50 | 3.80 | 3.15 | 3.56 | +0.87 | +32.35% | 0.13 | 707 | 807 | 0.71 | -0.61 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 30.00 | 6.60 | 7.90 | 7.25 | 7.50 | +1.45 | +23.97% | 0.24 | 13 | 397 | 1.06 | -0.84 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 35.00 | 11.40 | 14.10 | 12.75 | 12.21 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.97 | -0.95 | 0.02 | -0.01 | 2/2/2026 | 3/20/2026 3:59:49 PM EST |
| 40.00 | 15.90 | 19.40 | 17.65 | % | 0.44 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:49 PM EST |