Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $23.79 as of 5/15/2026 9:20:43 AM 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 | 8.70 | 11.20 | 9.95 | 9.80 | % | 0.80 | 5 | 0 | 2.39 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:43 PM EST | |
| 15.00 | 7.10 | 8.80 | 7.95 | 9.00 | 0.00 | 0.00% | 0.53 | 0 | 55 | 1.59 | 0.96 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 17.50 | 4.90 | 6.40 | 5.65 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.19 | 0.88 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 20.00 | 3.50 | 4.50 | 4.00 | 4.33 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.82 | 0.77 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 22.50 | 2.20 | 2.60 | 2.40 | 2.40 | -1.00 | -29.42% | 0.11 | 20 | 366 | 0.88 | 0.64 | 0.06 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 25.00 | 1.25 | 2.05 | 1.65 | 1.50 | -0.56 | -27.19% | 0.07 | 38 | 1,702 | 0.88 | 0.48 | 0.06 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.24 | -30.00% | 0.02 | 8 | 3,398 | 0.89 | 0.23 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.88 | 0.10 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 3:59:43 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 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.04 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:43 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 239 | 1.80 | -0.04 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 3:59:43 PM EST |
| 17.50 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 753 | 1.01 | -0.12 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 20.00 | 1.10 | 1.30 | 1.20 | 1.35 | +0.35 | +35.00% | 0.06 | 11 | 527 | 0.79 | -0.23 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 22.50 | 2.30 | 2.60 | 2.45 | 2.48 | +0.53 | +27.18% | 0.11 | 18 | 109 | 0.79 | -0.36 | 0.06 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 25.00 | 3.80 | 4.40 | 4.10 | 4.03 | +1.08 | +36.61% | 0.16 | 410 | 75 | 0.84 | -0.52 | 0.06 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 30.00 | 7.00 | 9.40 | 8.20 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | -0.77 | 0.05 | -0.03 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 35.00 | 11.40 | 13.80 | 12.60 | 12.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.69 | -0.90 | 0.03 | -0.02 | 4/29/2026 | 5/14/2026 3:59:43 PM EST |