Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $18.22 as of 7/1/2026 2:45:04 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 | 14.40 | 18.00 | 16.20 | % | 6.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 5.00 | 12.00 | 15.50 | 13.75 | % | 2.75 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 7.50 | 9.70 | 13.10 | 11.40 | % | 1.52 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 10.00 | 8.30 | 10.20 | 9.25 | % | 0.93 | 0 | 0 | 2.45 | 0.97 | 0.01 | -0.01 | 7/1/2026 2:58:53 PM EST | |||
| 12.50 | 6.10 | 7.00 | 6.55 | 7.00 | +2.70 | +62.80% | 0.52 | 2 | 2 | 1.03 | 0.90 | 0.03 | -0.01 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 4.80 | +0.40 | +9.10% | 0.31 | 3 | 243 | 0.98 | 0.79 | 0.05 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 17.50 | 2.80 | 3.00 | 2.90 | 2.75 | -0.09 | -3.17% | 0.17 | 10 | 57 | 0.87 | 0.64 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 20.00 | 1.75 | 2.00 | 1.88 | 1.80 | +0.05 | +2.86% | 0.09 | 768 | 6,931 | 0.87 | 0.48 | 0.07 | -0.03 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 22.50 | 1.05 | 1.35 | 1.20 | 1.15 | -0.13 | -10.16% | 0.05 | 548 | 1,374 | 0.90 | 0.34 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 2,143 | 2,143 | 0.91 | 0.24 | 0.05 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 1,038 | 948 | 0.96 | 0.12 | 0.03 | -0.01 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 17 | 2,607 | 0.97 | 0.06 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 56 | 1.19 | 0.02 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 2:58:53 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:53 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.11 | 0 | 8 | 2.77 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 7/1/2026 2:58:53 PM EST |
| 12.50 | 0.25 | 0.60 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 163 | 1.00 | -0.10 | 0.03 | -0.01 | 6/30/2026 | 7/1/2026 2:58:53 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.83 | -0.02 | -2.36% | 0.06 | 52 | 556 | 0.89 | -0.21 | 0.05 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 17.50 | 1.75 | 1.90 | 1.83 | 1.90 | 0.00 | 0.00% | 0.10 | 2 | 979 | 0.88 | -0.36 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.03 | -2.52 | -45.41% | 0.16 | 13 | 2,523 | 0.89 | -0.52 | 0.07 | -0.03 | 7/1/2026 | 7/1/2026 2:58:53 PM EST |
| 22.50 | 4.90 | 5.30 | 5.10 | 7.95 | 0.00 | 0.00% | 0.23 | 0 | 554 | 0.89 | -0.66 | 0.06 | -0.02 | 6/26/2026 | 7/1/2026 2:58:53 PM EST |
| 25.00 | 6.40 | 7.40 | 6.90 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 600 | 1.02 | -0.76 | 0.05 | -0.02 | 6/11/2026 | 7/1/2026 2:58:53 PM EST |
| 30.00 | 11.10 | 12.70 | 11.90 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.48 | -0.88 | 0.03 | -0.01 | 6/25/2026 | 7/1/2026 2:58:53 PM EST |
| 35.00 | 15.90 | 18.20 | 17.05 | 20.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.95 | -0.94 | 0.02 | -0.01 | 6/25/2026 | 7/1/2026 2:58:53 PM EST |
| 40.00 | 20.50 | 23.30 | 21.90 | % | 0.55 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 7/1/2026 2:58:53 PM EST |