Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $22.98 as of 3/23/2026 7:52:37 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 | 19.30 | 23.30 | 21.30 | % | 8.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 5.00 | 16.80 | 20.80 | 18.80 | % | 3.76 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 7.50 | 14.30 | 17.90 | 16.10 | % | 2.15 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 10.00 | 11.80 | 14.70 | 13.25 | 18.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:57 PM EST |
| 12.50 | 9.70 | 11.80 | 10.75 | 15.10 | 0.00 | 0.00% | 0.86 | 0 | 156 | 2.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:57 PM EST |
| 15.00 | 8.50 | 9.30 | 8.90 | 8.70 | +0.80 | +10.13% | 0.59 | 3 | 410 | 1.71 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 17.50 | 5.70 | 7.10 | 6.40 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 221 | 1.47 | 0.91 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 20.00 | 3.90 | 4.50 | 4.20 | 4.50 | +0.70 | +18.43% | 0.21 | 23 | 2,550 | 0.76 | 0.81 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 22.50 | 2.60 | 3.00 | 2.80 | 2.77 | +0.72 | +35.13% | 0.12 | 55 | 1,374 | 0.90 | 0.64 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 25.00 | 1.45 | 1.55 | 1.50 | 1.55 | +0.30 | +24.00% | 0.06 | 669 | 2,302 | 0.83 | 0.45 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.02 | 308 | 6,083 | 0.89 | 0.19 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.02 | -8.70% | 0.01 | 415 | 1,945 | 1.00 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.12 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/23/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 21 | 2,088 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 31 | 2,475 | 1.07 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.18 | -47.37% | 0.01 | 58 | 4,186 | 0.90 | -0.09 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.32 | -32.99% | 0.03 | 94 | 1,251 | 0.88 | -0.19 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 22.50 | 1.45 | 1.55 | 1.50 | 1.51 | -0.63 | -29.44% | 0.07 | 277 | 2,648 | 0.85 | -0.36 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 25.00 | 2.80 | 2.95 | 2.88 | 2.74 | -0.82 | -23.04% | 0.12 | 104 | 1,010 | 0.85 | -0.55 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 6.50 | 8.80 | 7.65 | 7.24 | -0.26 | -3.47% | 0.26 | 1 | 389 | 1.23 | -0.81 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 10.50 | 13.40 | 11.95 | 12.21 | 0.00 | 0.00% | 0.34 | 0 | 32 | 2.07 | -0.93 | 0.02 | -0.02 | 2/2/2026 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 15.40 | 18.50 | 16.95 | % | 0.42 | 0 | 0 | 2.44 | -0.98 | 0.01 | -0.01 | 3/23/2026 3:59:57 PM EST |