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 | 18.50 | 19.30 | 20.00 | 0.00 | 0.00% | 0 | 20 | 5.26 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/27/2025 1:59:01 PM EST |
| 5.00 | 15.10 | 17.00 | 11.80 | 0.00 | 0.00% | 0 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/27/2025 1:59:01 PM EST |
| 7.50 | 13.10 | 14.00 | 13.85 | 0.00 | 0.00% | 0 | 28 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:59:01 PM EST |
| 10.00 | 11.20 | 11.50 | 11.20 | 0.00 | 0.00% | 0 | 74 | 1.45 | 0.99 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:01 PM EST |
| 12.50 | 8.90 | 9.20 | 8.70 | +2.72 | +45.49% | 5 | 236 | 1.04 | 0.96 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 15.00 | 6.70 | 7.00 | 7.00 | 0.00 | 0.00% | 16 | 369 | 0.98 | 0.88 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 17.50 | 4.80 | 5.10 | 4.85 | -1.44 | -22.90% | 29 | 527 | 0.93 | 0.77 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 20.00 | 3.30 | 3.60 | 3.39 | -1.31 | -27.88% | 47 | 1,295 | 0.88 | 0.63 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 22.50 | 2.20 | 2.50 | 2.50 | -0.80 | -24.25% | 59 | 1,234 | 0.89 | 0.49 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 25.00 | 1.50 | 1.65 | 1.64 | -0.76 | -31.67% | 776 | 1,377 | 0.90 | 0.36 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 30.00 | 0.60 | 0.80 | 0.40 | -0.60 | -60.00% | 11 | 523 | 0.93 | 0.18 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 35.00 | 0.25 | 0.45 | 0.30 | -0.15 | -33.34% | 2 | 66 | 0.96 | 0.09 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 219 | 1.11 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 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 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 20 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | -0.02 | -28.58% | 1 | 108 | 1.72 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 363 | 0.93 | -0.04 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:59:01 PM EST |
| 15.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 773 | 0.90 | -0.12 | 0.03 | -0.01 | 6/26/2025 | 6/27/2025 1:59:01 PM EST |
| 17.50 | 1.00 | 1.15 | 1.15 | +0.35 | +43.75% | 123 | 490 | 0.90 | -0.23 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 20.00 | 1.85 | 2.10 | 2.95 | 0.00 | 0.00% | 0 | 249 | 0.87 | -0.37 | 0.06 | -0.03 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 22.50 | 3.20 | 3.50 | 4.15 | +1.55 | +59.62% | 41 | 96 | 0.88 | -0.51 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 25.00 | 5.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.64 | 0.05 | -0.03 | 6/24/2025 | 6/27/2025 1:59:01 PM EST |
| 30.00 | 9.00 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.82 | 0.04 | -0.02 | 6/24/2025 | 6/27/2025 1:59:01 PM EST |
| 35.00 | 13.00 | 15.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.91 | 0.02 | -0.01 | 3/12/2025 | 6/27/2025 1:59:01 PM EST |
| 40.00 | 18.20 | 20.60 | 22.62 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.96 | 0.01 | -0.01 | 5/1/2025 | 6/27/2025 1:59:01 PM EST |