Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $20.03 as of 6/2/2026 11:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.70 | 21.60 | 19.65 | % | 7.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 5.00 | 15.20 | 19.10 | 17.15 | % | 3.43 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 7.50 | 12.90 | 16.60 | 14.75 | % | 1.97 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 10.00 | 10.40 | 13.30 | 11.85 | 10.20 | 0.00 | 0.00% | 1.19 | 0 | 34 | 2.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 12.50 | 8.10 | 11.60 | 9.85 | 8.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.53 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:53 AM EST |
| 15.00 | 6.10 | 7.70 | 6.90 | 5.65 | 0.00 | 0.00% | 0.46 | 0 | 104 | 1.18 | 0.95 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 17.50 | 3.30 | 5.60 | 4.45 | 3.53 | 0.00 | 0.00% | 0.25 | 0 | 49 | 0.97 | 0.85 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 3.30 | +1.25 | +60.98% | 0.18 | 26 | 348 | 0.74 | 0.69 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 22.50 | 1.90 | 2.50 | 2.20 | 2.30 | +1.14 | +98.28% | 0.10 | 37 | 366 | 0.71 | 0.51 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 25.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.77 | +122.23% | 0.06 | 304 | 1,708 | 0.73 | 0.36 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.32 | +160.00% | 0.02 | 1,627 | 2,143 | 0.74 | 0.15 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 840 | 1.19 | 0.05 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 236 | 1.02 | 0.02 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.59 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:53 AM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.31 | -0.05 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 17.50 | 0.35 | 0.65 | 0.50 | 0.45 | -0.45 | -50.00% | 0.03 | 6 | 985 | 0.69 | -0.15 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.25 | -0.65 | -34.22% | 0.06 | 4 | 948 | 0.72 | -0.31 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 22.50 | 2.30 | 3.90 | 3.10 | 2.50 | -1.70 | -40.48% | 0.14 | 2 | 245 | 0.78 | -0.49 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 129 | 0.76 | -0.64 | 0.07 | -0.02 | 5/27/2026 | 6/2/2026 9:58:53 AM EST |
| 30.00 | 7.80 | 9.40 | 8.60 | 10.76 | 0.00 | 0.00% | 0.29 | 0 | 156 | 1.17 | -0.85 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 35.00 | 12.40 | 14.30 | 13.35 | 15.80 | 0.00 | 0.00% | 0.38 | 0 | 197 | 1.41 | -0.95 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 40.00 | 16.80 | 20.00 | 18.40 | 19.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 9:58:53 AM EST |