Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $21.30 as of 7/25/2025 12:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 20.30 | 19.20 | 20.00 | 0.00 | 0.00% | 7.68 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 15.60 | 17.40 | 16.50 | 11.80 | 0.00 | 0.00% | 3.30 | 0 | 5 | 6.72 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 13.20 | 13.90 | 13.55 | 14.69 | 0.00 | 0.00% | 1.81 | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 11.00 | 11.40 | 11.20 | 11.80 | 0.00 | 0.00% | 1.12 | 0 | 64 | 2.22 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 12.50 | 8.60 | 8.80 | 8.70 | 8.30 | 0.00 | 0.00% | 0.70 | 0 | 236 | 1.64 | 0.99 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 6.20 | 6.40 | 6.30 | 6.20 | -0.30 | -4.62% | 0.42 | 3 | 395 | 1.04 | 0.94 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 3.90 | 4.10 | 4.00 | 3.90 | -0.61 | -13.53% | 0.23 | 4 | 666 | 0.84 | 0.84 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.39 | -15.99% | 0.11 | 34 | 1,397 | 0.77 | 0.64 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 0.95 | 1.05 | 1.00 | 1.05 | -0.15 | -12.50% | 0.04 | 43 | 1,753 | 0.77 | 0.39 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.15 | -25.00% | 0.02 | 38 | 2,600 | 0.80 | 0.22 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.92 | 0.07 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.39 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 105 | 3.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.68 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 732 | 1.05 | -0.06 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.79 | -0.16 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.99 | +0.14 | +16.48% | 0.04 | 19 | 481 | 0.74 | -0.36 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 2.20 | 2.40 | 2.30 | 2.40 | +0.35 | +17.08% | 0.10 | 3 | 181 | 0.81 | -0.61 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 4.10 | 4.40 | 4.25 | 4.86 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.70 | -0.78 | 0.07 | -0.03 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 8.70 | 9.30 | 9.00 | 7.86 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.17 | -0.93 | 0.03 | -0.01 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 13.50 | 15.60 | 14.55 | 14.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.44 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 18.60 | 20.90 | 19.75 | 22.62 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:59:01 AM EST |