Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $14.51 as of 7/27/2026 7:53:34 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 | 11.60 | 14.90 | 13.25 | % | 5.30 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 9.10 | 12.40 | 10.75 | % | 2.15 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.50 | 7.10 | 9.10 | 8.10 | % | 1.08 | 0 | 0 | 2.41 | 0.98 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 4.70 | 7.30 | 6.00 | % | 0.60 | 0 | 0 | 2.15 | 0.91 | 0.03 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 12.50 | 2.95 | 4.50 | 3.73 | % | 0.30 | 0 | 0 | 1.31 | 0.79 | 0.05 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 2.00 | 2.40 | 2.20 | % | 0.15 | 0 | 0 | 0.84 | 0.60 | 0.08 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 17.50 | 1.05 | 1.35 | 1.20 | 1.08 | +0.18 | +20.00% | 0.07 | 6 | 794 | 0.82 | 0.41 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.15 | +30.00% | 0.04 | 9 | 20 | 0.86 | 0.26 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 0.30 | 0.55 | 0.43 | 0.35 | -0.10 | -22.23% | 0.02 | 1 | 6 | 0.88 | 0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.93 | 0.12 | 0.04 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.94 | 0.03 | 0.01 | 0.00 | 7/27/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.02 | 1 | 500 | 1.52 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.97 | -0.09 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 12.50 | 0.55 | 0.90 | 0.73 | 0.65 | -0.25 | -27.78% | 0.06 | 5 | 7 | 0.88 | -0.21 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 1.50 | 1.80 | 1.65 | 1.75 | -0.30 | -14.64% | 0.11 | 80 | 117 | 0.83 | -0.40 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 3.00 | 3.50 | 3.25 | 3.41 | -0.13 | -3.68% | 0.19 | 1 | 13 | 0.85 | -0.59 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 5.00 | 5.40 | 5.20 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.86 | -0.74 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 6.50 | 9.50 | 8.00 | % | 0.36 | 0 | 0 | 1.91 | -0.82 | 0.05 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 25.00 | 8.80 | 11.60 | 10.20 | % | 0.41 | 0 | 0 | 1.92 | -0.88 | 0.04 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 30.00 | 13.60 | 16.70 | 15.15 | % | 0.51 | 0 | 0 | 2.27 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST |