Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $20.14 as of 5/30/2025 6:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 18.30 | 10.30 | 0.00 | 0.00% | 0 | 12 | 8.97 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:57 PM EST |
| 5.00 | 13.50 | 15.80 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 7.50 | 11.10 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 10.00 | 8.80 | 9.10 | 11.80 | 0.00 | 0.00% | 0 | 160 | 2.45 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 12.50 | 6.20 | 6.60 | 11.20 | 0.00 | 0.00% | 0 | 284 | 1.21 | 0.95 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 2.95 | 4.30 | 3.89 | -2.91 | -42.80% | 19 | 344 | 0.53 | 0.86 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 2.15 | 2.40 | 2.35 | -1.16 | -33.05% | 82 | 643 | 0.94 | 0.68 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 1.00 | 1.25 | 1.15 | -0.80 | -41.03% | 742 | 2,587 | 0.88 | 0.43 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.45 | 0.60 | 0.57 | -0.43 | -43.00% | 579 | 1,960 | 0.92 | 0.25 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.35 | 0.26 | -0.33 | -55.94% | 146 | 1,381 | 0.99 | 0.14 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 59 | 2,561 | 1.04 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.80 | 0.04 | -0.04 | -50.00% | 35 | 941 | 1.24 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | +0.03 | +150.00% | 1 | 380 | 1.40 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 4 | 533 | 1.15 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | +0.08 | +40.00% | 102 | 1,414 | 0.91 | -0.14 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 0.80 | 1.00 | 0.92 | +0.17 | +22.67% | 1,307 | 2,646 | 0.87 | -0.32 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 2.10 | 2.55 | 2.33 | +0.63 | +37.06% | 62 | 327 | 0.92 | -0.57 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 4.00 | 4.80 | 4.10 | +1.50 | +57.70% | 2 | 149 | 1.11 | -0.75 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 6.10 | 8.40 | 5.20 | 0.00 | 0.00% | 0 | 7 | 1.76 | -0.86 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 11.00 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.96 | 0.02 | -0.01 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 15.90 | 18.10 | 14.70 | 0.00 | 0.00% | 0 | 2 | 2.98 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |