Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $22.46 as of 7/10/2025 2:59:43 PM 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 | 18.70 | 19.80 | 19.25 | 20.00 | 0.00 | 0.00% | 7.70 | 0 | 20 | 4.82 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 2:58:54 PM EST |
5.00 | 16.70 | 18.80 | 17.75 | 11.80 | 0.00 | 0.00% | 3.55 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/10/2025 2:58:54 PM EST |
7.50 | 13.80 | 14.70 | 14.25 | 13.85 | 0.00 | 0.00% | 1.90 | 0 | 28 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 2:58:54 PM EST |
10.00 | 11.70 | 12.10 | 11.90 | 12.40 | 0.00 | 0.00% | 1.19 | 0 | 68 | 1.59 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
12.50 | 9.10 | 9.70 | 9.40 | 10.30 | 0.00 | 0.00% | 0.75 | 0 | 238 | 1.17 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
15.00 | 7.00 | 7.40 | 7.20 | 8.00 | 0.00 | 0.00% | 0.48 | 0 | 393 | 1.04 | 0.94 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
17.50 | 4.70 | 5.20 | 4.95 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 521 | 0.85 | 0.84 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
20.00 | 3.20 | 3.60 | 3.40 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 1,274 | 0.87 | 0.69 | 0.06 | -0.03 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
22.50 | 1.90 | 2.20 | 2.05 | 2.10 | -0.41 | -16.34% | 0.09 | 30 | 1,282 | 0.84 | 0.52 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
25.00 | 1.20 | 1.40 | 1.30 | 1.35 | -0.13 | -8.79% | 0.05 | 62 | 1,521 | 0.85 | 0.37 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
30.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.96 | 0.17 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
35.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.90 | 0.07 | 0.02 | -0.01 | 6/27/2025 | 7/10/2025 2:58:54 PM EST |
40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.14 | 0.02 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 2:58:54 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
5.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 2:58:54 PM EST |
7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 105 | 3.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:58:54 PM EST |
10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 108 | 2.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.36 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 2:58:54 PM EST |
15.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.85 | -0.06 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
17.50 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.03 | 26 | 657 | 0.86 | -0.16 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
20.00 | 1.20 | 1.40 | 1.30 | 1.32 | +0.07 | +5.60% | 0.07 | 6 | 291 | 0.82 | -0.31 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
22.50 | 2.45 | 2.90 | 2.68 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.87 | -0.48 | 0.07 | -0.03 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
25.00 | 4.10 | 4.50 | 4.30 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.86 | -0.63 | 0.06 | -0.03 | 7/3/2025 | 7/10/2025 2:58:54 PM EST |
30.00 | 8.10 | 8.70 | 8.40 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.00 | -0.83 | 0.04 | -0.02 | 6/24/2025 | 7/10/2025 2:58:54 PM EST |
35.00 | 12.60 | 13.50 | 13.05 | 15.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.73 | -0.93 | 0.02 | -0.01 | 3/12/2025 | 7/10/2025 2:58:54 PM EST |
40.00 | 17.40 | 19.80 | 18.60 | 22.62 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.08 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 7/10/2025 2:58:54 PM EST |