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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.10 | 12.50 | 10.80 | % | 0.86 | 0 | 0 | 2.33 | 0.98 | 0.01 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 15.00 | 6.80 | 10.20 | 8.50 | % | 0.57 | 0 | 0 | 1.91 | 0.93 | 0.02 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 17.50 | 4.80 | 7.50 | 6.15 | % | 0.35 | 0 | 0 | 1.39 | 0.84 | 0.03 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 20.00 | 3.50 | 4.90 | 4.20 | % | 0.21 | 0 | 0 | 0.70 | 0.73 | 0.04 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 22.50 | 2.70 | 3.70 | 3.20 | 2.85 | % | 0.14 | 7 | 0 | 0.82 | 0.60 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 25.00 | 1.30 | 4.00 | 2.65 | 1.90 | % | 0.11 | 68 | 0 | 0.95 | 0.47 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 30.00 | 0.25 | 1.35 | 0.80 | 0.82 | -0.39 | -32.24% | 0.03 | 11 | 15 | 0.73 | 0.27 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.14 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.65 | 1.33 | % | 0.11 | 0 | 0 | 3.12 | -0.02 | 0.01 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 2.46 | -0.07 | 0.02 | -0.01 | 3/20/2026 3:59:49 PM EST | |||
| 17.50 | 0.20 | 1.35 | 0.78 | % | 0.04 | 0 | 0 | 0.83 | -0.16 | 0.03 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 20.00 | 1.10 | 1.55 | 1.33 | 1.33 | +0.22 | +19.82% | 0.07 | 9 | 15 | 0.78 | -0.27 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 22.50 | 2.05 | 3.20 | 2.63 | 2.69 | +0.65 | +31.87% | 0.12 | 8 | 10 | 0.83 | -0.40 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 25.00 | 3.70 | 5.50 | 4.60 | 3.80 | % | 0.18 | 2 | 0 | 0.97 | -0.53 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 30.00 | 6.90 | 9.40 | 8.15 | % | 0.27 | 0 | 0 | 1.28 | -0.73 | 0.04 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 1.54 | -0.86 | 0.03 | -0.01 | 3/20/2026 3:59:49 PM EST |