Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $17.36 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.40 | 10.00 | % | 0 | 0 | 3.30 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 5.20 | 5.90 | 6.10 | % | 3 | 0 | 1.39 | 0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 12.50 | 3.40 | 3.60 | 3.70 | % | 1 | 0 | 0.95 | 0.77 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 15.00 | 2.00 | 2.10 | 2.08 | -1.92 | -48.00% | 86 | 6 | 0.91 | 0.57 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 1.05 | 1.15 | 1.15 | -1.16 | -50.22% | 360 | 63 | 0.87 | 0.38 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.55 | 1.60 | 0.55 | -0.80 | -59.26% | 475 | 439 | 0.88 | 0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.35 | 0.40 | -0.40 | -50.00% | 28 | 597 | 0.87 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.25 | 0.17 | -0.61 | -78.21% | 607 | 38 | 0.92 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.11 | -0.34 | -75.56% | 102 | 3 | 1.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.20 | 1.35 | 0.24 | % | 53 | 0 | 0.98 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 12.50 | 0.05 | 1.00 | 0.83 | +0.38 | +84.45% | 217 | 47 | 0.92 | -0.23 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 1.75 | 1.90 | 1.90 | +0.72 | +61.02% | 214 | 430 | 0.87 | -0.43 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 3.30 | 3.50 | 2.75 | +0.45 | +19.57% | 6 | 334 | 0.85 | -0.62 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 4.10 | 5.50 | 4.93 | +1.43 | +40.86% | 2 | 126 | 0.83 | -0.76 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 7.50 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.86 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 9.80 | 12.10 | % | 0 | 0 | 1.35 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 14.60 | 17.00 | % | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 19.60 | 21.90 | % | 0 | 0 | 2.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |