Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $21.90 as of 7/29/2025 3:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 9.70 | 8.65 | % | 0.69 | 0 | 0 | 1.91 | 0.95 | 0.02 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 15.00 | 6.00 | 6.20 | 6.10 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.00 | 0.86 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 4.30 | 4.50 | 4.40 | 4.30 | -1.75 | -28.93% | 0.25 | 13 | 16 | 0.89 | 0.74 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 2.95 | 3.20 | 3.08 | 2.70 | -1.46 | -35.10% | 0.15 | 128 | 26 | 0.91 | 0.61 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 2.00 | 2.25 | 2.13 | 2.00 | -1.00 | -33.34% | 0.09 | 14 | 258 | 0.92 | 0.47 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.60 | -30.00% | 0.06 | 486 | 765 | 0.93 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.25 | -26.32% | 0.02 | 7 | 128 | 0.96 | 0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | 0.11 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.05 | -0.05 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.07 | +14.00% | 0.04 | 51 | 83 | 0.92 | -0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 1.30 | 1.40 | 1.35 | 1.30 | +0.35 | +36.85% | 0.08 | 36 | 346 | 0.93 | -0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.62 | +32.13% | 0.13 | 31 | 62 | 0.93 | -0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 3.90 | 4.10 | 4.00 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 504 | 0.93 | -0.53 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 5.80 | 6.00 | 5.90 | % | 0.24 | 0 | 0 | 0.93 | -0.64 | 0.05 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 30.00 | 10.00 | 10.40 | 10.20 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.91 | -0.80 | 0.04 | -0.02 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 35.00 | 14.30 | 15.90 | 15.10 | % | 0.43 | 0 | 0 | 1.59 | -0.89 | 0.02 | -0.01 | 7/29/2025 2:58:55 PM EST |