HSAI · Hesai Group · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $13.60 | $16.40 | — | — | $0.00 | $0.05 | — | — | — | — | |
| — | — | — | — | $11.10 | $13.90 | — | — | $0.00 | $2.15 | — | — | — | — | |
| — | — | — | — | $9.00 | $11.90 | — | $0.03 | $0.00 | $0.05 | — | — | 1 | 502 | |
| — | — | — | — | $6.60 | $9.00 | — | $0.24 | $0.00 | $0.95 | — | — | 1 | 12 | |
| 5 | 5 | — | — | $4.00 | $6.00 | $6.75 | $0.05 | $0.00 | $0.25 | — | — | 1 | 39 | |
| 438 | 102 | — | — | $1.35 | $3.20 | $2.35 | $0.05 | $0.00 | $0.60 | — | — | 28 | 888 | |
| 3.5k | 45 | 85.6% | 0.485 | $0.40 | $0.95 | $0.60 | $0.75 | $0.30 | $0.80 | -0.55 | 51.1% | 11 | 2.2k | |
| 2.6k | 15 | 81.5% | 0.093 | $0.05 | $0.10 | $0.08 | $2.90 | $1.55 | $4.00 | -0.891 | 87.2% | 10 | 61 | |
| 860 | 1 | — | — | $0.00 | $0.10 | $0.08 | — | $4.70 | $6.40 | — | — | — | — | |
| 2.8k | 26 | — | — | $0.00 | $0.05 | $0.10 | — | $7.00 | $8.70 | — | — | — | — | |
| 502 | 500 | — | — | $0.00 | $0.05 | $0.15 | — | $11.60 | $14.60 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 13, 2026–Sep 11, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.