Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $28.57 as of 9/12/2025 9:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 16.30 | 16.05 | 16.60 | 0.00 | 0.00% | 1.28 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 13.50 | 13.70 | 13.60 | 13.40 | 0.00 | 0.00% | 0.91 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 11.00 | 11.20 | 11.10 | 10.90 | 0.00 | 0.00% | 0.63 | 0 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 8.50 | 8.70 | 8.60 | 8.60 | +0.48 | +5.92% | 0.43 | 3 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 6.00 | 6.20 | 6.10 | 5.90 | -0.85 | -12.60% | 0.27 | 17 | 562 | 1.09 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.30 | +8.83% | 0.15 | 105 | 1,687 | 0.78 | 0.89 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.06 | +8.11% | 0.03 | 1,257 | 2,670 | 0.84 | 0.37 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1,304 | 1,917 | 1.00 | 0.06 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 811 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 668 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 1,128 | 1.32 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 92 | 942 | 0.89 | -0.11 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 2.10 | 2.25 | 2.18 | 2.20 | -0.10 | -4.35% | 0.07 | 3 | 300 | 0.86 | -0.63 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 6.40 | 6.70 | 6.55 | 6.50 | +0.40 | +6.56% | 0.19 | 10 | 176 | 1.23 | -0.94 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |