Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $17.66 as of 8/7/2026 6:10:54 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 | 15.00 | 18.20 | 16.60 | 12.46 | 0.00 | 0.00% | 6.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 12.50 | 15.60 | 14.05 | 11.50 | 0.00 | 0.00% | 2.81 | 0 | 5 | 8.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 7.50 | 10.10 | 13.10 | 11.60 | % | 1.55 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 10.00 | 7.00 | 11.10 | 9.05 | 9.05 | +0.65 | +7.74% | 0.91 | 21 | 102 | 5.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 12.50 | 5.50 | 8.00 | 6.75 | 4.90 | 0.00 | 0.00% | 0.54 | 0 | 49 | 3.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 3.50 | 6.10 | 4.80 | 4.30 | +1.00 | +30.31% | 0.32 | 36 | 386 | 2.86 | 0.89 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 17.50 | 2.20 | 3.50 | 2.85 | 2.50 | +1.03 | +70.07% | 0.16 | 47 | 1,443 | 1.38 | 0.70 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.11 | +0.51 | +85.00% | 0.06 | 276 | 7,854 | 1.01 | 0.44 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 22.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.15 | +60.00% | 0.02 | 15 | 1,802 | 0.99 | 0.24 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.05 | +45.46% | 0.00 | 235 | 3,744 | 1.02 | 0.12 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,867 | 1.33 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,559 | 1.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:50 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 25 | 3.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.02 | 3 | 448 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.22 | -55.00% | 0.02 | 15 | 1,449 | 1.06 | -0.11 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 17.50 | 0.25 | 1.00 | 0.63 | 0.69 | -0.58 | -45.67% | 0.04 | 53 | 1,570 | 0.86 | -0.30 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 1.85 | 2.45 | 2.15 | 1.93 | -1.00 | -34.13% | 0.11 | 30 | 2,560 | 1.06 | -0.56 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 22.50 | 3.40 | 4.90 | 4.15 | 7.43 | 0.00 | 0.00% | 0.18 | 0 | 554 | 1.76 | -0.76 | 0.08 | -0.04 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 4.80 | 7.40 | 6.10 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 600 | 2.16 | -0.88 | 0.05 | -0.03 | 6/11/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 10.20 | 12.90 | 11.55 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 15.20 | 17.90 | 16.55 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:50 PM EST |
| 40.00 | 20.00 | 23.00 | 21.50 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST |