Breaking News

Hesai Group ADR (HSAI)

	Symbol	Exchange	Currency
	HSAI	NASDAQ	USD	Real-time
	ZN80y	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

18.730 -0.270 -1.42%

- Closed. Currency in USD

After Hours

18.770

+0.040

+0.214%

- Real-time Data

Type: Equity

Market: United States

Volume: 2,712,272
Bid/Ask: 0.000 / 0.000
Day's Range: 17.900 - 19.070

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Hesai ADR Option Chain

Get free option data for HSAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Hesai ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.5	18.1	0	2.50	0	0%	0	0.05	0
HSAI Call 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20250815\|2.50C Delta0.978 Imp Vol9.3451 Bid15.5 Gamma0.0015 Theoretical16.8 Ask18.1 Theta-0.0642 Intrinsic Value16.23 Volume0 Vega0.0019 Time Value-16.23 Open Interest20 Rho0.0005 Delta / Theta-15.2422 HSAI Put 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20250815\|2.50P Delta-0.0036 Imp Vol4.5921 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0065 Intrinsic Value-16.23 Volume0 Vega0.0004 Time Value16.23 Open Interest0 Rho0 Delta / Theta0.559
0	0%	13.1	15.6	0	5.00	0	0%	0	1.35	0
HSAI Call 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20250815\|5.00C Delta0.9554 Imp Vol6.1046 Bid13.1 Gamma0.0042 Theoretical14.35 Ask15.6 Theta-0.0753 Intrinsic Value13.73 Volume0 Vega0.0034 Time Value-13.73 Open Interest5 Rho0.0013 Delta / Theta-12.691 HSAI Put 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20250815\|5.00P Delta-0.044 Imp Vol6.0257 Bid0 Gamma0.0042 Theoretical0.68 Ask1.35 Theta-0.0729 Intrinsic Value-13.73 Volume0 Vega0.0034 Time Value13.73 Open Interest20 Rho-0.0005 Delta / Theta0.6028
14.69	0%	10.6	13.1	0	7.50	0.06	0%	0	0.05	0
HSAI Call 7.50 Exp: Aug 15, 2025 Last: 14.69 Chg.: 0% SymbolHSAI\|20250815\|7.50C Delta0.9325 Imp Vol4.3657 Bid10.6 Gamma0.0082 Theoretical11.85 Ask13.1 Theta-0.075 Intrinsic Value11.23 Volume0 Vega0.0048 Time Value3.46 Open Interest8 Rho0.0021 Delta / Theta-12.4315 HSAI Put 7.50 Exp: Aug 15, 2025 Last: 0.06 Chg.: 0% SymbolHSAI\|20250815\|7.50P Delta-0.0084 Imp Vol2.1341 Bid0 Gamma0.0029 Theoretical0.02 Ask0.05 Theta-0.0064 Intrinsic Value-11.23 Volume0 Vega0.0008 Time Value11.29 Open Interest105 Rho-0.0001 Delta / Theta1.3235
					18.73	Price @ Aug 01, 2025 20:22 GMT
0.8	-15.79%	0.8	0.9	130	20.00	2.1	9.38%	2.1	2.25	4
HSAI Call 20.00 Exp: Aug 15, 2025 Last: 0.8 Chg.: -15.79% SymbolHSAI\|20250815\|20.00C Delta0.3878 Imp Vol0.8797 Bid0.8 Gamma0.1187 Theoretical0.8 Ask0.9 Theta-0.0449 Intrinsic Value-1.27 Volume130 Vega0.0141 Time Value2.07 Open Interest1,742 Rho0.0025 Delta / Theta-8.6345 HSAI Put 20.00 Exp: Aug 15, 2025 Last: 2.1 Chg.: 9.38% SymbolHSAI\|20250815\|20.00P Delta-0.6235 Imp Vol0.8826 Bid2.1 Gamma0.1182 Theoretical2.1 Ask2.25 Theta-0.0423 Intrinsic Value1.27 Volume4 Vega0.0139 Time Value0.83 Open Interest665 Rho-0.0043 Delta / Theta14.7302
0.35	-18.6%	0.3	0.4	450	22.50	4.7	17.5%	4.1	4.3	1
HSAI Call 22.50 Exp: Aug 15, 2025 Last: 0.35 Chg.: -18.6% SymbolHSAI\|20250815\|22.50C Delta0.194 Imp Vol0.9686 Bid0.3 Gamma0.0774 Theoretical0.35 Ask0.4 Theta-0.0353 Intrinsic Value-3.77 Volume450 Vega0.0101 Time Value4.12 Open Interest1,824 Rho0.0013 Delta / Theta-5.5011 HSAI Put 22.50 Exp: Aug 15, 2025 Last: 4.7 Chg.: 17.5% SymbolHSAI\|20250815\|22.50P Delta-0.8041 Imp Vol1.0058 Bid4.1 Gamma0.0759 Theoretical4.2 Ask4.3 Theta-0.0346 Intrinsic Value3.77 Volume1 Vega0.0101 Time Value0.93 Open Interest181 Rho-0.0054 Delta / Theta23.2697
0.16	6.67%	0.15	0.2	113	25.00	3.7	0%	6.4	6.7	0
HSAI Call 25.00 Exp: Aug 15, 2025 Last: 0.16 Chg.: 6.67% SymbolHSAI\|20250815\|25.00C Delta0.0958 Imp Vol1.0577 Bid0.15 Gamma0.044 Theoretical0.16 Ask0.2 Theta-0.0237 Intrinsic Value-6.27 Volume113 Vega0.0062 Time Value6.43 Open Interest2,659 Rho0.0006 Delta / Theta-4.0518 HSAI Put 25.00 Exp: Aug 15, 2025 Last: 3.7 Chg.: 0% SymbolHSAI\|20250815\|25.00P Delta-0.8851 Imp Vol1.1471 Bid6.4 Gamma0.0469 Theoretical6.55 Ask6.7 Theta-0.0272 Intrinsic Value6.27 Volume0 Vega0.0071 Time Value-2.57 Open Interest27 Rho-0.0057 Delta / Theta32.562

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

HSAI Comments

Write your thoughts about Hesai Group ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,600.5	+11.9	+0.03%
US 500	6,240.0	+2.0	+0.03%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.15	-0.52	-0.75%
Crude Oil WTI	66.85	-0.48	-0.71%
Gold	3,411.47	+11.67	+0.34%
Silver	37.048	+0.118	+0.32%
Copper	4.4510	-0.0040	-0.09%
London Cocoa	5,493.00	0.00	0.00%
London Wheat	174.55	0.00	0.00%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.205	-0.025	-0.59%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HSAI	18.730	-0.270	-1.42%
PANR	720	+35	+5.11%
Daiwa Foreign Cur.	9,418.210	-0.790	-0.01%
CAM World Healthc.	9,227.040	-0.960	-0.01%
WAVXQ	0.0361	0.0000	0.00%
CMS/BTC	0.00000019	0.00000000	0%
Performance Trust.	21.95	+0.08	+0.37%
ASMLN	13,120.000	-196.250	-1.47%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K