Options Chain for HESAI GROUP SPONSORED ADS (HSAI) - $16.50 as of 9/21/2026 7:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.30 | 11.90 | 10.10 | % | 1.35 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:58 PM EST | |||
| 10.00 | 6.60 | 8.90 | 7.75 | 6.94 | 0.00 | 0.00% | 0.78 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:58 PM EST |
| 12.50 | 4.10 | 5.40 | 4.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 241 | 1.37 | 0.98 | 0.02 | -0.01 | 9/11/2026 | 9/21/2026 3:59:58 PM EST |
| 15.00 | 1.95 | 3.50 | 2.73 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 510 | 1.23 | 0.84 | 0.09 | -0.02 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1,504 | 0.57 | 0.52 | 0.14 | -0.02 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4,072 | 0.65 | 0.22 | 0.11 | -0.02 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9,641 | 0.69 | 0.07 | 0.05 | -0.01 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,795 | 0.85 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 3.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,406 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.02 | -0.02 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,179 | 0.59 | -0.16 | 0.09 | -0.02 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 17.50 | 0.85 | 1.40 | 1.13 | 1.47 | 0.00 | 0.00% | 0.06 | 0 | 1,918 | 0.60 | -0.48 | 0.14 | -0.02 | 9/21/2026 | 9/21/2026 3:59:58 PM EST |
| 20.00 | 2.40 | 4.20 | 3.30 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 562 | 1.42 | -0.78 | 0.11 | -0.02 | 9/18/2026 | 9/21/2026 3:59:58 PM EST |
| 22.50 | 4.10 | 6.40 | 5.25 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.60 | -0.93 | 0.05 | -0.01 | 8/19/2026 | 9/21/2026 3:59:58 PM EST |
| 25.00 | 6.80 | 9.70 | 8.25 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.36 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 9/21/2026 3:59:58 PM EST |
| 30.00 | 11.80 | 14.60 | 13.20 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/21/2026 3:59:58 PM EST |
| 35.00 | 16.80 | 19.60 | 18.20 | 17.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/21/2026 3:59:58 PM EST |
| 40.00 | 21.30 | 24.60 | 22.95 | % | 0.57 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:58 PM EST |