Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $22.10 as of 5/27/2025 4:22:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.30 | 19.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 16.10 | 16.50 | 15.00 | 0.00 | 0.00% | 0 | 73 | 2.47 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 7.50 | 13.60 | 14.00 | 14.60 | 0.00 | 0.00% | 0 | 135 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 11.20 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 449 | 1.46 | 0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 12.50 | 8.80 | 9.20 | 9.20 | -1.07 | -10.42% | 8 | 516 | 1.04 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 6.70 | 7.00 | 7.60 | -0.15 | -1.94% | 30 | 951 | 0.93 | 0.87 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 17.50 | 4.80 | 5.20 | 3.70 | -2.20 | -37.29% | 2 | 996 | 0.93 | 0.77 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 3.40 | 3.70 | 3.68 | -0.62 | -14.42% | 122 | 829 | 0.91 | 0.64 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 2.35 | 2.55 | 2.53 | -0.67 | -20.94% | 18 | 1,421 | 0.92 | 0.51 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 1.55 | 1.75 | 1.85 | -0.55 | -22.92% | 127 | 944 | 0.91 | 0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.65 | 0.80 | 0.74 | -0.51 | -40.80% | 36 | 2,159 | 0.92 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 127 | 1.00 | 0.12 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 45 | 3.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 141 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 889 | 1.35 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 12.50 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 230 | 1.02 | -0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.50 | 0.60 | 0.60 | -0.22 | -26.83% | 3 | 484 | 0.96 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 17.50 | 1.10 | 1.25 | 1.25 | -0.39 | -23.78% | 19 | 420 | 0.92 | -0.23 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 2.10 | 2.30 | 2.27 | -0.53 | -18.93% | 16 | 213 | 0.91 | -0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 3.40 | 3.70 | 3.85 | -0.31 | -7.46% | 17 | 157 | 0.92 | -0.49 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 5.10 | 5.40 | 5.60 | -3.30 | -37.08% | 40 | 155 | 0.90 | -0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 9.10 | 9.60 | 13.00 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.78 | 0.04 | -0.02 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 13.70 | 14.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.88 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 18.40 | 20.30 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.94 | 0.02 | -0.01 | 3/13/2025 | 5/27/2025 2:58:56 PM EST |