Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $15.18 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 12.50 | 18.90 | 0.00 | 0.00% | 0 | 39 | 5.16 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:55 PM EST |
| 5.00 | 9.70 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 342 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 7.50 | 7.30 | 7.40 | 8.10 | 0.00 | 0.00% | 0 | 155 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 4.80 | 5.00 | 4.47 | -1.43 | -24.24% | 21 | 400 | 1.33 | 0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.50 | 2.60 | 2.70 | 2.25 | -1.05 | -31.82% | 2 | 271 | 1.00 | 0.81 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 1.00 | 1.15 | 1.10 | -0.20 | -15.39% | 58 | 742 | 0.91 | 0.52 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 0.35 | 0.40 | 0.37 | -0.11 | -22.92% | 31 | 546 | 0.92 | 0.23 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 682 | 3,823 | 0.96 | 0.10 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 6 | 2,590 | 1.11 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 23 | 3,263 | 1.24 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 706 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,078 | 2.63 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 476 | 1.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 36 | 328 | 1.22 | -0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.50 | 0.25 | 0.40 | 0.36 | +0.06 | +20.00% | 163 | 510 | 0.94 | -0.19 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 1.20 | 1.30 | 1.20 | +0.10 | +9.10% | 271 | 1,046 | 0.88 | -0.48 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 2.95 | 3.10 | 3.00 | +0.20 | +7.15% | 55 | 1,219 | 0.92 | -0.77 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 5.20 | 5.40 | 5.60 | +0.60 | +12.00% | 22 | 760 | 0.95 | -0.90 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 7.60 | 7.80 | 7.94 | +0.94 | +13.43% | 3 | 1,715 | 1.34 | -0.96 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 10.10 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 74 | 1.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 15.10 | 17.00 | 10.11 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 20.10 | 22.10 | 14.98 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 24.90 | 27.30 | 20.20 | 0.00 | 0.00% | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |