Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $22.75 as of 12/23/2025 3:14:27 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 | 18.00 | 22.00 | 20.00 | 19.30 | 0.00 | 0.00% | 8.00 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 16.10 | 19.50 | 17.80 | 23.70 | 0.00 | 0.00% | 3.56 | 0 | 593 | 7.42 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 13.00 | 16.20 | 14.60 | 19.40 | 0.00 | 0.00% | 1.95 | 0 | 262 | 4.31 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 11.30 | 13.70 | 12.50 | 12.60 | 0.00 | 0.00% | 1.25 | 0 | 319 | 3.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 9.20 | 10.30 | 9.75 | 10.20 | 0.00 | 0.00% | 0.78 | 0 | 322 | 1.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 6.10 | 8.70 | 7.40 | 8.65 | 0.00 | 0.00% | 0.49 | 0 | 206 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 4.60 | 5.40 | 5.00 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 283 | 0.86 | 0.94 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 2.90 | 3.20 | 3.05 | 3.02 | -0.18 | -5.63% | 0.15 | 30 | 1,226 | 0.58 | 0.81 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 1.30 | 1.50 | 1.40 | 1.35 | -0.21 | -13.47% | 0.06 | 147 | 2,425 | 0.58 | 0.55 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.02 | 111 | 3,001 | 0.57 | 0.29 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 23 | 3,724 | 0.71 | 0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 1.15 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 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 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 114 | 4.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 101 | 3.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 441 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 513 | 1.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 3 | 597 | 0.67 | -0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.02 | 43 | 636 | 0.59 | -0.19 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 1.15 | 1.35 | 1.25 | 1.25 | -0.05 | -3.85% | 0.06 | 7 | 609 | 0.57 | -0.45 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 2.50 | 3.60 | 3.05 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 1,014 | 0.62 | -0.71 | 0.10 | -0.03 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 6.80 | 8.30 | 7.55 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 190 | 1.29 | -0.94 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 11.40 | 13.70 | 12.55 | 12.41 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.90 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 16.40 | 19.50 | 17.95 | 16.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:04 PM EST |