Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $17.95 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.50 | 10.30 | 0.00 | 0.00% | 0 | 12 | 7.24 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 12.60 | 15.00 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 10.20 | 12.60 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 8.00 | 9.30 | 7.80 | -1.05 | -11.87% | 1 | 149 | 2.96 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 4.60 | 7.70 | 6.21 | +0.01 | +0.17% | 1 | 230 | 1.37 | 0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 4.30 | 4.60 | 4.50 | -0.30 | -6.25% | 1 | 284 | 1.19 | 0.73 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 2.90 | 3.40 | 3.10 | -0.20 | -6.07% | 6 | 545 | 1.19 | 0.60 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 1.90 | 2.20 | 2.02 | -0.32 | -13.68% | 61 | 1,624 | 1.13 | 0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 1.15 | 1.45 | 1.40 | -0.20 | -12.50% | 6 | 640 | 1.09 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.70 | 1.10 | 0.85 | -0.15 | -15.00% | 1 | 292 | 1.10 | 0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.55 | 0.38 | -0.14 | -26.93% | 64 | 1 | 1.01 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 0.55 | % | 0 | 0 | 1.28 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 201 | 5.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 38 | 2.42 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 280 | 1.42 | -0.06 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.55 | 0.85 | 0.90 | +0.12 | +15.39% | 19 | 202 | 1.17 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 1.25 | 1.60 | 1.51 | +0.01 | +0.67% | 31 | 753 | 1.14 | -0.27 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 2.40 | 2.85 | 2.75 | +0.10 | +3.78% | 30 | 1,027 | 1.13 | -0.40 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 3.80 | 4.30 | 4.30 | +0.48 | +12.57% | 2 | 36 | 1.08 | -0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 5.50 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.67 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 7.60 | 9.60 | % | 0 | 0 | 1.79 | -0.76 | 0.05 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 12.00 | 14.50 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.87 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 16.80 | 19.20 | % | 0 | 0 | 2.29 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST |