Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $21.84 as of 5/8/2026 4:30:49 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 | 8.10 | 11.30 | 9.70 | 9.70 | 0.00 | 0.00% | 0.78 | 0 | 7 | 6.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 5.60 | 8.00 | 6.80 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 3.30 | 6.40 | 4.85 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 61 | 3.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 1.15 | 2.00 | 1.58 | 1.74 | -0.65 | -27.20% | 0.08 | 6 | 264 | 2.62 | 0.77 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.49 | -0.16 | -24.62% | 0.02 | 79 | 1,043 | 0.75 | 0.34 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 5 | 1,079 | 0.90 | 0.08 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:53 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 | 2.60 | 1.30 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 51 | 6.86 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 990 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 4 | 607 | 0.57 | -0.23 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 1.25 | 1.45 | 1.35 | 1.28 | +0.08 | +6.67% | 0.06 | 1 | 952 | 0.52 | -0.66 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 2.60 | 4.30 | 3.45 | 3.55 | +0.55 | +18.34% | 0.14 | 3 | 466 | 1.62 | -0.92 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 6.60 | 10.50 | 8.55 | 8.55 | +0.63 | +7.96% | 0.29 | 2 | 2 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 11.70 | 15.00 | 13.35 | 13.55 | +0.85 | +6.70% | 0.38 | 2 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |