Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $23.10 as of 6/27/2025 2:10:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 19.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/27/2025 1:59:01 PM EST |
| 5.00 | 16.20 | 16.50 | 15.20 | +0.20 | +1.34% | 2 | 71 | 3.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 7.50 | 13.80 | 14.00 | 12.80 | -1.80 | -12.33% | 2 | 123 | 2.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 10.00 | 11.20 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 449 | 1.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:01 PM EST |
| 12.50 | 8.80 | 9.00 | 8.50 | -0.81 | -8.70% | 10 | 512 | 1.47 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 15.00 | 6.40 | 6.60 | 6.59 | -1.71 | -20.61% | 38 | 963 | 1.03 | 0.94 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 17.50 | 4.20 | 4.40 | 4.20 | -1.70 | -28.82% | 130 | 1,072 | 0.94 | 0.84 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 20.00 | 2.45 | 2.60 | 2.71 | -1.09 | -28.69% | 239 | 1,322 | 0.87 | 0.64 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 22.50 | 1.25 | 1.45 | 1.30 | -1.00 | -43.48% | 1,336 | 1,974 | 0.89 | 0.42 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 25.00 | 0.65 | 0.80 | 0.77 | -0.52 | -40.31% | 294 | 1,369 | 0.92 | 0.25 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 292 | 3,017 | 1.01 | 0.09 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 206 | 1.32 | 0.02 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:59:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/27/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 45 | 5.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 164 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 17 | 900 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 220 | 1.31 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 11 | 652 | 0.96 | -0.06 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 17.50 | 0.40 | 0.45 | 0.40 | +0.05 | +14.29% | 235 | 941 | 0.89 | -0.16 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 20.00 | 1.05 | 1.15 | 1.23 | +0.48 | +64.00% | 110 | 373 | 0.85 | -0.36 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 22.50 | 2.35 | 2.55 | 2.75 | +0.65 | +30.96% | 28 | 397 | 0.88 | -0.58 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 25.00 | 4.20 | 4.40 | 4.78 | +1.48 | +44.85% | 7 | 200 | 0.90 | -0.75 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 30.00 | 8.70 | 9.00 | 9.34 | +1.04 | +12.53% | 1 | 24 | 0.94 | -0.91 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 35.00 | 13.00 | 15.30 | 16.00 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.98 | 0.01 | -0.01 | 5/20/2025 | 6/27/2025 1:59:01 PM EST |
| 40.00 | 18.20 | 20.50 | 20.10 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/27/2025 1:59:01 PM EST |