Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $23.30 as of 2/6/2026 6:12:16 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 | 11.80 | 15.30 | 13.55 | % | 1.08 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 15.00 | 9.30 | 11.90 | 10.60 | 9.30 | 0.00 | 0.00% | 0.71 | 0 | 48 | 2.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 17.50 | 6.80 | 9.10 | 7.95 | 11.54 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:03 PM EST |
| 20.00 | 5.80 | 6.40 | 6.10 | 6.30 | +2.10 | +50.00% | 0.30 | 45 | 107 | 1.23 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 3.40 | 4.30 | 3.85 | 4.00 | +1.59 | +65.98% | 0.17 | 2 | 19 | 1.11 | 0.88 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 1.75 | 1.90 | 1.83 | 2.01 | +1.26 | +168.00% | 0.07 | 72 | 756 | 0.66 | 0.64 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.13 | +86.67% | 0.01 | 764 | 5,306 | 0.70 | 0.14 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 269 | 0.90 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 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 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 922 | 1.20 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.21 | -0.49 | -70.00% | 0.01 | 8 | 1,420 | 0.66 | -0.12 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.75 | -1.00 | -57.15% | 0.03 | 58 | 636 | 0.59 | -0.36 | 0.12 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 30.00 | 4.10 | 4.60 | 4.35 | 4.13 | -1.83 | -30.71% | 0.14 | 8 | 226 | 0.65 | -0.86 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 7.50 | 10.90 | 9.20 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.23 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 13.30 | 15.80 | 14.55 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:03 PM EST |