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

26.880 -0.190 -0.70%

07/10 - Closed. Currency in USD

After Hours

27.010

+0.130

+0.484%

3:45:04 - Real-time Data

Type: Equity

Market: United States

Volume: 1,837,359
Bid/Ask: 0.000 / 0.000
Day's Range: 26.580 - 27.455

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

Oct 07, 2025 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
25	0%	23.8	26.5	0	2.50	0.01	0%	0	0.05	0
HSAI Call 2.50 Exp: Oct 17, 2025 Last: 25 Chg.: 0% SymbolHSAI\|20251017\|2.50C Delta0.9854 Imp Vol12.6944 Bid23.8 Gamma0.0007 Theoretical25.15 Ask26.5 Theta-0.1045 Intrinsic Value24.38 Volume0 Vega0.0016 Time Value0.62 Open Interest0 Rho0.0004 Delta / Theta-9.4324 HSAI Put 2.50 Exp: Oct 17, 2025 Last: 0.01 Chg.: 0% SymbolHSAI\|20251017\|2.50P Delta-0.0037 Imp Vol6.7775 Bid0 Gamma0.0004 Theoretical0.05 Ask0.05 Theta-0.0166 Intrinsic Value-24.38 Volume0 Vega0.0005 Time Value24.39 Open Interest361 Rho0 Delta / Theta0.2223
23.9	0%	21.6	24	0	5.00	0.04	0%	0	2	0
HSAI Call 5.00 Exp: Oct 17, 2025 Last: 23.9 Chg.: 0% SymbolHSAI\|20251017\|5.00C Delta0.9696 Imp Vol8.977 Bid21.6 Gamma0.0017 Theoretical22.8 Ask24 Theta-0.1376 Intrinsic Value21.88 Volume0 Vega0.0031 Time Value2.02 Open Interest25 Rho0.0009 Delta / Theta-7.0482 HSAI Put 5.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolHSAI\|20251017\|5.00P Delta-0.0326 Imp Vol12.294 Bid0 Gamma0.0013 Theoretical2 Ask2 Theta-0.1988 Intrinsic Value-21.88 Volume0 Vega0.0032 Time Value21.92 Open Interest7 Rho-0.0007 Delta / Theta0.1638
21.8	0%	18.8	20.3	0	7.50	0.03	0%	0	0.05	0
HSAI Call 7.50 Exp: Oct 17, 2025 Last: 21.8 Chg.: 0% SymbolHSAI\|20251017\|7.50C Delta0.9819 Imp Vol4.4725 Bid18.8 Gamma0.0022 Theoretical19.55 Ask20.3 Theta-0.0449 Intrinsic Value19.38 Volume0 Vega0.002 Time Value2.42 Open Interest88 Rho0.0019 Delta / Theta-21.8499 HSAI Put 7.50 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolHSAI\|20251017\|7.50P Delta-0.0077 Imp Vol3.634 Bid0 Gamma0.0013 Theoretical0.05 Ask0.05 Theta-0.0171 Intrinsic Value-19.38 Volume0 Vega0.0009 Time Value19.41 Open Interest59 Rho-0.0001 Delta / Theta0.45
					26.88	Price @ Oct 07, 2025 20:22 GMT
0.49	-18.33%	0.35	0.5	475	30.00	3.33	16.84%	3.4	3.6	1
HSAI Call 30.00 Exp: Oct 17, 2025 Last: 0.49 Chg.: -18.33% SymbolHSAI\|20251017\|30.00C Delta0.238 Imp Vol0.8424 Bid0.35 Gamma0.0826 Theoretical0.49 Ask0.5 Theta-0.0586 Intrinsic Value-3.12 Volume475 Vega0.0138 Time Value3.61 Open Interest5,091 Rho0.0016 Delta / Theta-4.0597 HSAI Put 30.00 Exp: Oct 17, 2025 Last: 3.33 Chg.: 16.84% SymbolHSAI\|20251017\|30.00P Delta-0.7864 Imp Vol0.7736 Bid3.4 Gamma0.0851 Theoretical3.5 Ask3.6 Theta-0.0479 Intrinsic Value3.12 Volume1 Vega0.0129 Time Value0.21 Open Interest762 Rho-0.0051 Delta / Theta16.403
0.1	-33.33%	0.1	0.15	32	35.00	8.3	15.28%	8.1	8.3	1
HSAI Call 35.00 Exp: Oct 17, 2025 Last: 0.1 Chg.: -33.33% SymbolHSAI\|20251017\|35.00C Delta0.0579 Imp Vol0.9624 Bid0.1 Gamma0.0271 Theoretical0.1 Ask0.15 Theta-0.025 Intrinsic Value-8.12 Volume32 Vega0.0052 Time Value8.22 Open Interest2,141 Rho0.0004 Delta / Theta-2.32 HSAI Put 35.00 Exp: Oct 17, 2025 Last: 8.3 Chg.: 15.28% SymbolHSAI\|20251017\|35.00P Delta-0.9103 Imp Vol1.1183 Bid8.1 Gamma0.033 Theoretical8.3 Ask8.3 Theta-0.0379 Intrinsic Value8.12 Volume1 Vega0.0072 Time Value0.18 Open Interest94 Rho-0.0057 Delta / Theta24.0328
0.03	0%	0	0.05	0	40.00	12.7	0%	12.4	15.1	0
HSAI Call 40.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolHSAI\|20251017\|40.00C Delta0.0267 Imp Vol1.1806 Bid0 Gamma0.0117 Theoretical0.05 Ask0.05 Theta-0.0163 Intrinsic Value-13.12 Volume0 Vega0.0027 Time Value13.15 Open Interest2,675 Rho0.0002 Delta / Theta-1.6386 HSAI Put 40.00 Exp: Oct 17, 2025 Last: 12.7 Chg.: 0% SymbolHSAI\|20251017\|40.00P Delta-0.8428 Imp Vol2.047 Bid12.4 Gamma0.0265 Theoretical13.75 Ask15.1 Theta-0.1065 Intrinsic Value13.12 Volume0 Vega0.0107 Time Value-0.42 Open Interest1 Rho-0.0071 Delta / Theta7.9127

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	5,285.94	+7.24	+0.14%
NSE All Share	144,995.27	+172.51	+0.12%
US 30	46,643.5	+40.5	+0.09%
US 500	6,721.6	+7.0	+0.10%
FTSE 100	9,483.58	+4.44	+0.05%
DAX	24,385.78	+7.49	+0.03%
South Africa Top 40	102,337.44	-479.76	-0.47%

Brent Oil	65.95	+0.50	+0.76%
Crude Oil WTI	62.26	+0.53	+0.86%
Gold	4,028.72	+24.32	+0.61%
Silver	48.075	+0.560	+1.18%
Copper	5.0783	-0.0132	-0.26%
London Cocoa	4,262.00	-71.00	-1.64%
London Wheat	164.95	-0.30	-0.18%

Nigeria 10Y	16.215	0.000	0.00%
Nigeria 2Y	16.731	0.000	0.00%
U.K. 10Y	4.7260	-0.0090	-0.19%
Germany 10Y	2.7107	-0.0067	-0.25%
U.S. 10Y	4.132	+0.001	+0.02%
U.S. 5Y	3.708	+0.002	+0.05%
U.S. 2Y	3.572	0.000	0.00%

Fidelitybk	20.050	-0.900	-4.30%
Zenith Bank	68.60	-0.40	-0.58%
UBA	42.45	+0.30	+0.71%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	95.00	-4.00	-4.04%
Sterling Bank	8.050	-0.350	-4.17%
Dangote Cement	530.00	+4.90	+0.93%

Recent Quotes

Name	Price	Chg.	Chg. %
HSAI	26.880	-0.190	-0.70%
Middlefield Real .	12.63	-0.25	-1.94%
ASSU	0.043	0.000	0.00%
AER	123.63	-1.52	-1.21%
300986	11.45	+0.37	+3.34%
NBDD	0.47	0.00	0.00%
603257	63.56	+0.06	+0.09%
600536	49.75	+0.48	+0.97%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	45.86M
Ellah Lakes	14.70	-0.74%	39.49M
Aradel Holdings	620.00	-1.59%	22.58M
Guaranty Trust Holding	95.00	-4.04%	6.02M
Lafarge Africa	129.00	+1.98%	5.03M
Dangote Cement	530.00	+0.93%	2.98M
MTN Nigeria	450.00	+2.27%	1.20M

Name	Last	Chg. %	Vol.
Cornerst	6.65	+9.92%	1.25M
Consolidated Hallmark	4.37	+9.52%	3.13M
Chams	4.62	+9.22%	30.82M
VFD PLC	11.90	+9.17%	4.14M
International Energy Insurance	2.96	+8.82%	1.76M
Mansard Ins	17.000	+7.32%	2.88M
Cadbury Nig	69.90	+5.03%	1.83M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	5.94	-10.00%	513.45K
Austin Laz	3.15	-9.74%	989.79K
Juli	8.95	-9.60%	117.22K
Livestock	7.40	-7.50%	2.19M
Tantalizers	2.32	-6.45%	3.87M
FTN Cocoa Processors PLC	5.51	-5.81%	5.61M
Nahco	107.000	-4.89%	2.47M