Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $24.01 as of 10/29/2025 8:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 11.30 | 9.40 | 7.50 | 0.00 | 0.00% | 0.63 | 0 | 45 | 2.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 5.00 | 8.90 | 6.95 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.30 | 0.97 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 4.20 | 5.80 | 5.00 | 5.00 | +0.68 | +15.75% | 0.25 | 25 | 270 | 1.44 | 0.88 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 1.35 | 3.20 | 2.28 | 2.55 | -0.09 | -3.41% | 0.10 | 1 | 305 | 0.92 | 0.69 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.15 | +10.00% | 0.06 | 139 | 2,480 | 0.79 | 0.46 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.14 | +38.89% | 0.02 | 128 | 3,620 | 0.85 | 0.14 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 306 | 253 | 0.90 | 0.03 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.18 | -0.03 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.04 | -9.10% | 0.02 | 11 | 844 | 0.81 | -0.12 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.65 | 1.15 | 0.90 | 1.13 | -0.12 | -9.60% | 0.04 | 37 | 333 | 0.69 | -0.31 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 1.50 | 2.65 | 2.08 | 2.45 | +0.19 | +8.41% | 0.08 | 24 | 671 | 0.67 | -0.54 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 4.20 | 8.10 | 6.15 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 161 | 1.78 | -0.86 | 0.05 | -0.02 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 8.90 | 12.80 | 10.85 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 21 | 2.10 | -0.97 | 0.02 | -0.01 | 9/22/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 14.60 | 17.80 | 16.20 | 11.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |