Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $15.76 as of 6/30/2026 12:54:34 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 | 14.00 | 17.90 | 15.95 | % | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 5.00 | 11.50 | 15.40 | 13.45 | % | 2.69 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 7.50 | 9.10 | 12.90 | 11.00 | % | 1.47 | 0 | 0 | 3.62 | 0.99 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 10.00 | 6.60 | 9.20 | 7.90 | % | 0.79 | 0 | 0 | 1.83 | 0.97 | 0.01 | -0.01 | 6/30/2026 2:58:55 PM EST | |||
| 12.50 | 4.40 | 6.70 | 5.55 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.31 | 0.89 | 0.03 | -0.01 | 6/24/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 4.00 | 4.40 | 4.20 | 4.27 | +2.17 | +103.34% | 0.28 | 347 | 106 | 0.87 | 0.77 | 0.05 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 17.50 | 2.70 | 3.10 | 2.90 | 2.84 | +1.71 | +151.33% | 0.17 | 27 | 52 | 0.86 | 0.62 | 0.06 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.00 | 1.70 | 2.05 | 1.88 | 1.75 | +1.20 | +218.19% | 0.09 | 5,781 | 1,965 | 0.89 | 0.46 | 0.07 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 22.50 | 1.15 | 1.35 | 1.25 | 1.28 | +0.93 | +265.72% | 0.06 | 1,427 | 219 | 0.90 | 0.33 | 0.06 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.55 | +275.00% | 0.03 | 234 | 2,121 | 0.91 | 0.23 | 0.05 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.27 | +337.50% | 0.01 | 51 | 941 | 0.95 | 0.11 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.09 | +90.00% | 0.01 | 142 | 2,563 | 1.00 | 0.05 | 0.02 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.40 | -80.00% | 0.01 | 1 | 56 | 1.38 | 0.02 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 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 | 6/30/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.75 | -0.01 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.13 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 12.50 | 0.25 | 0.70 | 0.48 | 0.44 | -0.26 | -37.15% | 0.04 | 77 | 106 | 1.02 | -0.11 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.91 | -0.49 | -35.00% | 0.06 | 16 | 549 | 0.86 | -0.23 | 0.05 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 17.50 | 1.75 | 2.05 | 1.90 | 1.94 | -1.37 | -41.39% | 0.11 | 24 | 962 | 0.87 | -0.38 | 0.06 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.00 | 3.20 | 3.60 | 3.40 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 2,523 | 0.88 | -0.54 | 0.07 | -0.02 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 22.50 | 5.10 | 5.40 | 5.25 | 7.95 | 0.00 | 0.00% | 0.23 | 0 | 554 | 0.90 | -0.67 | 0.06 | -0.02 | 6/26/2026 | 6/30/2026 2:58:55 PM EST |
| 25.00 | 7.00 | 8.30 | 7.65 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 600 | 1.00 | -0.77 | 0.05 | -0.02 | 6/11/2026 | 6/30/2026 2:58:55 PM EST |
| 30.00 | 11.50 | 13.80 | 12.65 | 14.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.83 | -0.89 | 0.03 | -0.01 | 6/25/2026 | 6/30/2026 2:58:55 PM EST |
| 35.00 | 15.90 | 18.60 | 17.25 | 20.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.01 | -0.95 | 0.02 | -0.01 | 6/25/2026 | 6/30/2026 2:58:55 PM EST |
| 40.00 | 21.00 | 23.60 | 22.30 | % | 0.56 | 0 | 0 | 2.22 | -0.98 | 0.01 | 0.00 | 6/30/2026 2:58:55 PM EST |