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

19.230 +0.500 +2.67%

28/11 - Closed. Currency in USD

After Hours

19.245

+0.015

+0.078%

22:39:54 - Real-time Data

Type: Equity

Market: United States

Volume: 1,335,499
Bid/Ask: 0.000 / 0.000
Day's Range: 18.920 - 19.410

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

Nov 28, 2025 18:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.4	17.8	0	2.50	0	0%	0	0.75	0
HSAI Call 2.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|2.50C Delta0 Imp Vol0 Bid15.4 Gamma0 Theoretical0 Ask17.8 Theta0 Intrinsic Value16.73 Volume0 Vega0 Time Value-16.73 Open Interest0 Rho0 Delta / Theta0 HSAI Put 2.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|2.50P Delta-0.0217 Imp Vol8.0727 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.0456 Intrinsic Value-16.73 Volume0 Vega0.0024 Time Value16.73 Open Interest0 Rho-0.0006 Delta / Theta0.476
0	0%	12.9	15.3	0	5.00	0	0%	0	0.75	0
HSAI Call 5.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|5.00C Delta0 Imp Vol0 Bid12.9 Gamma0 Theoretical0 Ask15.3 Theta0 Intrinsic Value14.23 Volume0 Vega0 Time Value-14.23 Open Interest0 Rho0 Delta / Theta0 HSAI Put 5.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|5.00P Delta-0.0441 Imp Vol5.1482 Bid0 Gamma0.004 Theoretical0.75 Ask0.75 Theta-0.0523 Intrinsic Value-14.23 Volume0 Vega0.0043 Time Value14.23 Open Interest0 Rho-0.0008 Delta / Theta0.8443
0	0%	10.4	12.8	0	7.50	0	0%	0	0.75	0
HSAI Call 7.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|7.50C Delta0 Imp Vol0 Bid10.4 Gamma0 Theoretical0 Ask12.8 Theta0 Intrinsic Value11.73 Volume0 Vega0 Time Value-11.73 Open Interest0 Rho0 Delta / Theta0 HSAI Put 7.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolHSAI\|20251219\|7.50P Delta-0.067 Imp Vol3.7078 Bid0 Gamma0.0076 Theoretical0.75 Ask0.75 Theta-0.0523 Intrinsic Value-11.73 Volume0 Vega0.006 Time Value11.73 Open Interest0 Rho-0.0011 Delta / Theta1.2806
					19.23	Price @ Nov 28, 2025 18:22 GMT
1.05	0%	1	1.15	27	20.00	2	-11.11%	1.75	2	15
HSAI Call 20.00 Exp: Dec 19, 2025 Last: 1.05 Chg.: 0% SymbolHSAI\|20251219\|20.00C Delta0.4428 Imp Vol0.7692 Bid1 Gamma0.112 Theoretical1.05 Ask1.15 Theta-0.0339 Intrinsic Value-0.77 Volume27 Vega0.0181 Time Value1.82 Open Interest2,691 Rho0.0043 Delta / Theta-13.053 HSAI Put 20.00 Exp: Dec 19, 2025 Last: 2 Chg.: -11.11% SymbolHSAI\|20251219\|20.00P Delta-0.55 Imp Vol0.822 Bid1.75 Gamma0.1054 Theoretical2 Ask2 Theta-0.0344 Intrinsic Value0.77 Volume15 Vega0.0181 Time Value1.23 Open Interest427 Rho-0.006 Delta / Theta16.0026
0.41	-18%	0.35	0.5	320	22.50	3.8	-2.56%	3.2	4.1	3
HSAI Call 22.50 Exp: Dec 19, 2025 Last: 0.41 Chg.: -18% SymbolHSAI\|20251219\|22.50C Delta0.2195 Imp Vol0.7758 Bid0.35 Gamma0.0832 Theoretical0.41 Ask0.5 Theta-0.0254 Intrinsic Value-3.27 Volume320 Vega0.0135 Time Value3.68 Open Interest1,372 Rho0.0022 Delta / Theta-8.6297 HSAI Put 22.50 Exp: Dec 19, 2025 Last: 3.8 Chg.: -2.56% SymbolHSAI\|20251219\|22.50P Delta-0.7738 Imp Vol0.802 Bid3.2 Gamma0.0825 Theoretical3.8 Ask4.1 Theta-0.0248 Intrinsic Value3.27 Volume3 Vega0.0138 Time Value0.53 Open Interest188 Rho-0.0079 Delta / Theta31.1691
0.25	0%	0.15	0.25	3	25.00	5.82	0%	5.3	6.7	0
HSAI Call 25.00 Exp: Dec 19, 2025 Last: 0.25 Chg.: 0% SymbolHSAI\|20251219\|25.00C Delta0.1314 Imp Vol0.9053 Bid0.15 Gamma0.0514 Theoretical0.25 Ask0.25 Theta-0.0213 Intrinsic Value-5.77 Volume3 Vega0.0098 Time Value6.02 Open Interest1,049 Rho0.0013 Delta / Theta-6.1716 HSAI Put 25.00 Exp: Dec 19, 2025 Last: 5.82 Chg.: 0% SymbolHSAI\|20251219\|25.00P Delta-0.9132 Imp Vol0.7809 Bid5.3 Gamma0.0452 Theoretical6 Ask6.7 Theta-0.012 Intrinsic Value5.77 Volume0 Vega0.0072 Time Value0.05 Open Interest61 Rho-0.0076 Delta / Theta76.2621

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	5,249.90	+10.70	+0.20%
NSE All Share	143,520.52	+281.28	+0.20%
US 30	47,712.0	+270.7	+0.57%
US 500	6,845.8	+32.9	+0.48%
FTSE 100	9,720.51	+26.58	+0.27%
DAX	23,836.79	+68.83	+0.29%
South Africa Top 40	103,256.79	+373.96	+0.36%

Brent Oil	62.32	-0.55	-0.87%
Crude Oil WTI	58.48	-0.17	-0.29%
Gold	4,256.40	+54.10	+1.29%
Silver	56.380	+3.464	+6.55%
Copper	5.2780	+0.0840	+1.62%
London Cocoa	3,945.00	+164.00	+4.34%
London Wheat	163.70	-1.65	-1.00%

Nigeria 10Y	15.304	+0.001	+0.01%
Nigeria 2Y	15.595	-0.005	-0.03%
U.K. 10Y	4.4420	-0.0110	-0.25%
Germany 10Y	2.6913	+0.0138	+0.52%
U.S. 10Y	4.024	+0.028	+0.70%
U.S. 5Y	3.600	+0.026	+0.73%
U.S. 2Y	3.498	+0.017	+0.49%

Fidelitybk	19.100	-0.050	-0.26%
Zenith Bank	60.00	0.00	0.00%
UBA	36.45	+0.45	+1.25%
First HoldCo	31.05	-0.05	-0.16%
Guaranty Trust Holding	86.40	+0.30	+0.35%
Sterling Bank	7.150	0.000	0.00%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HSAI	19.230	+0.500	+2.67%
Gothaer-Global	138.500	+0.350	+0.25%
AMD	186.340	+2.980	+1.63%
006110	23,850	+1350	+6.00%
SEI Global Assets.	18.580	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	21.00	0.00%	103.29M
Ellah Lakes	13.85	+5.32%	82.71M
UBA	36.45	+1.25%	26.43M
Zenith Bank	60.00	0.00%	15.07M
Guaranty Trust Holding	86.40	+0.35%	10.42M
Lafarge Africa	134.00	+0.90%	6.40M
MTN Nigeria	470.60	+0.13%	2.86M

Name	Last	Chg. %	Vol.
Eternaoil	35.50	+19.49%	74.65K
Ikeja	30.250	+10.00%	4.22M
Nigerian Exchange	56.20	+9.98%	3.33M
Academy Press	7.35	+9.70%	1.02M
Omatek Ventures	1.17	+9.35%	2.52M
Cadbury Nig	57.90	+8.63%	826.12K
Secure Electronic Tech	0.80	+6.67%	7.52M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	5.85	-10.00%	209.51K
Meyer	13.10	-9.97%	680.93K
Sunu Assurances	3.92	-9.89%	5.83M
Sovereign Trust Insurance Plc	2.70	-9.09%	7.48M
Linkassure	1.72	-8.02%	15.73M
Cileasing	4.96	-6.77%	538.97K
Eunisell Interlinked	81.000	-6.36%	1.70M