Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $12.66 as of 11/6/2026 6:30:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 14.90 | 13.35 | % | 13.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 2.50 | 10.60 | 13.80 | 12.20 | 10.79 | 0.00 | 0.00% | 4.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:52 PM EST |
| 4.00 | 8.90 | 11.70 | 10.30 | % | 2.58 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 5.00 | 8.00 | 10.50 | 9.25 | % | 1.85 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 6.00 | 6.90 | 9.40 | 8.15 | % | 1.36 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 7.50 | 5.40 | 7.90 | 6.65 | % | 0.89 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 9.00 | 4.20 | 6.30 | 5.25 | 4.06 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 10.00 | 4.20 | 5.30 | 4.75 | 4.02 | +1.27 | +46.19% | 0.47 | 20 | 1,070 | 2.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 11.00 | 2.75 | 4.40 | 3.58 | 3.40 | +1.85 | +119.36% | 0.33 | 30 | 30 | 2.57 | 0.98 | 0.06 | 0.00 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 12.50 | 1.90 | 2.40 | 2.15 | 2.11 | +0.96 | +83.48% | 0.17 | 41 | 485 | 1.04 | 0.80 | 0.13 | -0.02 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 14.00 | 0.65 | 1.60 | 1.13 | 1.19 | +0.57 | +91.94% | 0.08 | 263 | 25 | 0.94 | 0.56 | 0.17 | -0.03 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.78 | +0.44 | +129.42% | 0.05 | 141 | 1,302 | 0.91 | 0.40 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.55 | 0.30 | 0.48 | +0.33 | +220.00% | 0.02 | 561 | 1 | 0.76 | 0.27 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 17.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.12 | +120.00% | 0.01 | 22 | 1,106 | 1.01 | 0.14 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.09 | +180.00% | 0.01 | 11 | 1 | 1.00 | 0.08 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 746 | 1.15 | 0.03 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.02 | 0.02 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.26 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/6/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 515 | 5.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/6/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 101 | 5.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,677 | 2.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.72 | -0.02 | 0.06 | 0.00 | 11/4/2026 | 11/6/2026 3:59:52 PM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.50 | -58.83% | 0.03 | 25 | 943 | 0.89 | -0.20 | 0.13 | -0.02 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 14.00 | 0.70 | 1.30 | 1.00 | % | 0.07 | 0 | 0 | 0.97 | -0.44 | 0.17 | -0.03 | 11/6/2026 3:59:52 PM EST | |||
| 15.00 | 1.05 | 2.00 | 1.53 | 1.45 | -1.09 | -42.92% | 0.10 | 46 | 1,548 | 0.90 | -0.60 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 16.00 | 1.75 | 2.85 | 2.30 | % | 0.14 | 0 | 0 | 1.52 | -0.73 | 0.13 | -0.03 | 11/6/2026 3:59:52 PM EST | |||
| 17.50 | 3.00 | 4.00 | 3.50 | 3.50 | -1.30 | -27.09% | 0.20 | 20 | 293 | 1.53 | -0.86 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 19.00 | 3.90 | 6.90 | 5.40 | % | 0.28 | 0 | 0 | 3.27 | -0.92 | 0.05 | -0.01 | 11/6/2026 3:59:52 PM EST | |||
| 20.00 | 5.10 | 7.90 | 6.50 | 4.21 | 0.00 | 0.00% | 0.33 | 0 | 52 | 3.38 | -0.97 | 0.03 | -0.01 | 10/7/2026 | 11/6/2026 3:59:52 PM EST |
| 21.00 | 6.00 | 8.80 | 7.40 | % | 0.35 | 0 | 0 | 3.46 | -0.98 | 0.02 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 22.50 | 7.00 | 10.30 | 8.65 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.69 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 11/6/2026 3:59:52 PM EST |
| 24.00 | 8.60 | 11.80 | 10.20 | % | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 25.00 | 10.10 | 12.60 | 11.35 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/6/2026 3:59:52 PM EST |
| 26.00 | 11.10 | 13.80 | 12.45 | % | 0.48 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 30.00 | 15.10 | 17.80 | 16.45 | 15.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 11/6/2026 3:59:52 PM EST |
| 35.00 | 20.10 | 22.80 | 21.45 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 11/6/2026 3:59:52 PM EST |
| 40.00 | 24.80 | 27.80 | 26.30 | 22.62 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 11/6/2026 3:59:52 PM EST |