Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $17.74 as of 8/20/2026 8:16:27 AM 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 | 14.70 | 16.50 | 15.60 | 15.64 | 0.00 | 0.00% | 6.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 5.00 | 12.20 | 14.50 | 13.35 | 13.03 | 0.00 | 0.00% | 2.67 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 7.50 | 10.10 | 12.10 | 11.10 | 10.65 | 0.00 | 0.00% | 1.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 10.00 | 7.40 | 9.60 | 8.50 | 7.65 | 0.00 | 0.00% | 0.85 | 0 | 58 | 8.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 12.50 | 5.30 | 7.10 | 6.20 | 6.60 | +1.43 | +27.66% | 0.50 | 1 | 48 | 6.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 15.00 | 3.50 | 4.00 | 3.75 | 4.30 | +1.67 | +63.50% | 0.25 | 30 | 289 | 3.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 17.50 | 1.10 | 1.45 | 1.28 | 1.17 | +0.71 | +154.35% | 0.07 | 78 | 2,053 | 2.19 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 2,145 | 10,111 | 1.16 | 0.19 | 0.28 | -0.11 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 2.66 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 3,802 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 3.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,559 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:59:03 AM 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 | 8/20/2026 9:59:03 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:59:03 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 459 | 4.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.01 | 5 | 1,398 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 0.00 | 100 | 1,988 | 1.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 20.00 | 1.15 | 1.55 | 1.35 | 1.23 | -1.17 | -48.75% | 0.07 | 28 | 2,561 | 1.60 | -0.81 | 0.28 | -0.11 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 22.50 | 3.10 | 5.30 | 4.20 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 26 | 6.94 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 25.00 | 5.60 | 7.50 | 6.55 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 40 | 7.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/20/2026 9:59:03 AM EST |
| 30.00 | 10.60 | 12.70 | 11.65 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/20/2026 9:59:03 AM EST |
| 35.00 | 15.40 | 17.80 | 16.60 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/20/2026 9:59:03 AM EST |
| 40.00 | 20.30 | 22.80 | 21.55 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST |