Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $16.89 as of 6/22/2026 7:45:33 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 | 12.90 | 16.10 | 14.50 | 18.71 | 0.00 | 0.00% | 5.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 3:59:58 PM EST |
| 5.00 | 10.40 | 13.60 | 12.00 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 7.50 | 7.90 | 11.10 | 9.50 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 10.00 | 5.90 | 7.30 | 6.60 | 6.10 | -3.19 | -34.34% | 0.66 | 1 | 35 | 2.18 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 12.50 | 3.20 | 5.00 | 4.10 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | 0.94 | 0.03 | -0.02 | 5/20/2026 | 6/22/2026 3:59:58 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | 2.05 | -0.33 | -13.87% | 0.13 | 246 | 635 | 0.64 | 0.75 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 0.65 | 0.85 | 0.75 | 0.79 | -0.23 | -22.55% | 0.04 | 206 | 222 | 0.63 | 0.44 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.04 | -12.91% | 0.01 | 153 | 1,015 | 0.67 | 0.21 | 0.09 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 9 | 1,178 | 0.73 | 0.08 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 1,882 | 1.01 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 3,686 | 1.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 40 | 839 | 1.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 240 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/22/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.83 | -0.06 | 0.03 | -0.02 | 6/18/2026 | 6/22/2026 3:59:58 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.04 | 59 | 307 | 0.72 | -0.25 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 1.75 | 1.95 | 1.85 | 1.75 | +0.01 | +0.58% | 0.11 | 8 | 1,433 | 0.86 | -0.56 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 3.80 | 3.90 | 3.85 | 3.67 | -0.08 | -2.14% | 0.19 | 11 | 1,133 | 0.85 | -0.79 | 0.09 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 5.50 | 6.70 | 6.10 | 5.99 | +0.79 | +15.20% | 0.27 | 4 | 161 | 1.48 | -0.92 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 7.20 | 10.10 | 8.65 | 7.53 | 0.00 | 0.00% | 0.35 | 0 | 133 | 2.37 | -0.97 | 0.02 | 0.00 | 6/16/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 12.30 | 14.20 | 13.25 | 11.49 | 0.00 | 0.00% | 0.44 | 0 | 145 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:58 PM EST |
| 35.00 | 16.40 | 20.50 | 18.45 | 16.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:58 PM EST |
| 40.00 | 22.10 | 25.50 | 23.80 | 19.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 3:59:58 PM EST |