Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $19.28 as of 8/14/2026 8:00:02 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 | 15.20 | 17.80 | 16.50 | 12.46 | 0.00 | 0.00% | 6.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 12.60 | 15.30 | 13.95 | 11.50 | 0.00 | 0.00% | 2.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 7.50 | 10.20 | 12.30 | 11.25 | % | 1.50 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 7.70 | 9.60 | 8.65 | 9.05 | 0.00 | 0.00% | 0.86 | 0 | 83 | 5.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 4.40 | 7.70 | 6.05 | 6.68 | 0.00 | 0.00% | 0.48 | 0 | 49 | 5.14 | 0.98 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 2.30 | 4.60 | 3.45 | 3.20 | -1.15 | -26.44% | 0.23 | 110 | 363 | 2.93 | 0.87 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 1.45 | 1.95 | 1.70 | 1.52 | -0.68 | -30.91% | 0.10 | 52 | 1,437 | 1.34 | 0.62 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.65 | 0.48 | 0.60 | -0.35 | -36.85% | 0.02 | 1,265 | 8,104 | 1.27 | 0.33 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.19 | -47.50% | 0.01 | 36 | 1,839 | 1.38 | 0.14 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 3,826 | 1.35 | 0.05 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,866 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,559 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 442 | 1.78 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.17 | +0.05 | +41.67% | 0.02 | 7 | 1,375 | 1.30 | -0.13 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 0.85 | +0.32 | +60.38% | 0.05 | 188 | 1,659 | 1.21 | -0.38 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 1.70 | 3.30 | 2.50 | 2.50 | +0.80 | +47.06% | 0.12 | 14 | 2,584 | 2.22 | -0.67 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 3.80 | 5.90 | 4.85 | 7.43 | 0.00 | 0.00% | 0.22 | 0 | 554 | 3.03 | -0.86 | 0.07 | -0.05 | 7/27/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 6.00 | 8.30 | 7.15 | 7.75 | 0.00 | 0.00% | 0.29 | 0 | 600 | 3.48 | -0.95 | 0.03 | -0.03 | 6/11/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 10.40 | 12.40 | 11.40 | 14.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 14.90 | 18.80 | 16.85 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 19.90 | 23.90 | 21.90 | % | 0.55 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |