Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $21.08 as of 4/24/2026 6:39:30 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 | 9.20 | 10.50 | 9.85 | % | 0.79 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 7.20 | 8.10 | 7.65 | 7.10 | -0.15 | -2.07% | 0.51 | 15 | 5 | 1.19 | 0.93 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 17.50 | 4.70 | 5.80 | 5.25 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.90 | 0.83 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 3.60 | 4.10 | 3.85 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.77 | 0.70 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 2.30 | 2.75 | 2.53 | 2.40 | +0.60 | +33.34% | 0.11 | 51 | 189 | 0.75 | 0.55 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.43 | +0.23 | +19.17% | 0.06 | 4 | 212 | 0.72 | 0.40 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.15 | +37.50% | 0.02 | 36 | 79 | 0.74 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.22 | +0.07 | +46.67% | 0.01 | 32 | 28 | 0.80 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 0.15 | 0.50 | 0.33 | 0.21 | -0.06 | -22.23% | 0.02 | 3 | 221 | 0.83 | -0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.40 | -40.00% | 0.03 | 10 | 648 | 0.72 | -0.17 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 1.20 | 1.65 | 1.43 | 1.35 | -0.55 | -28.95% | 0.07 | 5 | 164 | 0.74 | -0.30 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 2.35 | 2.85 | 2.60 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.73 | -0.45 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 3.90 | 4.40 | 4.15 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.72 | -0.60 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 7.70 | 10.10 | 8.90 | % | 0.30 | 0 | 0 | 0.85 | -0.81 | 0.04 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 35.00 | 12.10 | 14.10 | 13.10 | % | 0.37 | 0 | 0 | 1.59 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST |