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

23.260 +0.200 +0.87%

22/08 - Closed. Currency in USD

After Hours

23.390

+0.145

+0.624%

0:58:37 - Real-time Data

Type: Equity

Market: United States

Volume: 4,380,224
Bid/Ask: 0.000 / 0.000
Day's Range: 23.065 - 24.020

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 23, 2025 20:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.3	0%	10.7	11	0	12.50	0.25	0%	0	0.05	0
HSAI Call 12.50 Exp: Sep 19, 2025 Last: 13.3 Chg.: 0% SymbolHSAI\|20250919\|12.50C Delta0.9831 Imp Vol1.1682 Bid10.7 Gamma0.0057 Theoretical10.85 Ask11 Theta-0.0072 Intrinsic Value10.76 Volume0 Vega0.0026 Time Value2.54 Open Interest62 Rho0.0089 Delta / Theta-137.3868 HSAI Put 12.50 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0% SymbolHSAI\|20250919\|12.50P Delta-0.0101 Imp Vol1.0522 Bid0 Gamma0.004 Theoretical0.03 Ask0.05 Theta-0.0033 Intrinsic Value-10.76 Volume0 Vega0.0017 Time Value11.01 Open Interest163 Rho-0.0002 Delta / Theta3.0735
8.44	5.5%	8.3	8.5	6	15.00	0.05	0%	0	0.4	0
HSAI Call 15.00 Exp: Sep 19, 2025 Last: 8.44 Chg.: 5.5% SymbolHSAI\|20250919\|15.00C Delta0.956 Imp Vol1.0383 Bid8.3 Gamma0.0142 Theoretical8.44 Ask8.5 Theta-0.013 Intrinsic Value8.26 Volume6 Vega0.0059 Time Value0.18 Open Interest57 Rho0.0102 Delta / Theta-73.7596 HSAI Put 15.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolHSAI\|20250919\|15.00P Delta-0.0573 Imp Vol1.141 Bid0 Gamma0.0159 Theoretical0.2 Ask0.4 Theta-0.0152 Intrinsic Value-8.26 Volume0 Vega0.0073 Time Value8.31 Open Interest203 Rho-0.001 Delta / Theta3.7711
6	-35.48%	5.9	6.1	7	17.50	0.17	-15%	0.1	0.2	16
HSAI Call 17.50 Exp: Sep 19, 2025 Last: 6 Chg.: -35.48% SymbolHSAI\|20250919\|17.50C Delta0.9251 Imp Vol0.794 Bid5.9 Gamma0.0281 Theoretical6 Ask6.1 Theta-0.015 Intrinsic Value5.76 Volume7 Vega0.0089 Time Value0.24 Open Interest263 Rho0.0115 Delta / Theta-61.7215 HSAI Put 17.50 Exp: Sep 19, 2025 Last: 0.17 Chg.: -15% SymbolHSAI\|20250919\|17.50P Delta-0.0714 Imp Vol0.7775 Bid0.1 Gamma0.0277 Theoretical0.17 Ask0.2 Theta-0.0122 Intrinsic Value-5.76 Volume16 Vega0.0086 Time Value5.93 Open Interest727 Rho-0.0013 Delta / Theta5.8447
					23.26	Price @ Aug 23, 2025 20:58 GMT
1.32	2.33%	1.3	1.35	524	25.00	2.86	-10.63%	2.85	3	52
HSAI Call 25.00 Exp: Sep 19, 2025 Last: 1.32 Chg.: 2.33% SymbolHSAI\|20250919\|25.00C Delta0.4141 Imp Vol0.7837 Bid1.3 Gamma0.0786 Theoretical1.32 Ask1.35 Theta-0.0368 Intrinsic Value-1.74 Volume524 Vega0.0246 Time Value3.06 Open Interest1,791 Rho0.0061 Delta / Theta-11.2662 HSAI Put 25.00 Exp: Sep 19, 2025 Last: 2.86 Chg.: -10.63% SymbolHSAI\|20250919\|25.00P Delta-0.6001 Imp Vol0.7312 Bid2.85 Gamma0.084 Theoretical2.86 Ask3 Theta-0.0315 Intrinsic Value1.74 Volume52 Vega0.0244 Time Value1.12 Open Interest387 Rho-0.01 Delta / Theta19.0785
0.37	-5.13%	0.35	0.4	246	30.00	7.03	1.01%	6.9	7.1	40
HSAI Call 30.00 Exp: Sep 19, 2025 Last: 0.37 Chg.: -5.13% SymbolHSAI\|20250919\|30.00C Delta0.1523 Imp Vol0.8125 Bid0.35 Gamma0.0458 Theoretical0.37 Ask0.4 Theta-0.0228 Intrinsic Value-6.74 Volume246 Vega0.0149 Time Value7.11 Open Interest1,032 Rho0.0023 Delta / Theta-6.681 HSAI Put 30.00 Exp: Sep 19, 2025 Last: 7.03 Chg.: 1.01% SymbolHSAI\|20250919\|30.00P Delta-0.8552 Imp Vol0.8057 Bid6.9 Gamma0.0455 Theoretical7.03 Ask7.1 Theta-0.0194 Intrinsic Value6.74 Volume40 Vega0.0143 Time Value0.29 Open Interest82 Rho-0.0127 Delta / Theta44.1699
0.15	0%	0.1	0.2	7	35.00	9.1	0%	11.4	13.6	0
HSAI Call 35.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolHSAI\|20250919\|35.00C Delta0.0653 Imp Vol0.9113 Bid0.1 Gamma0.0221 Theoretical0.15 Ask0.2 Theta-0.0137 Intrinsic Value-11.74 Volume7 Vega0.008 Time Value11.89 Open Interest746 Rho0.001 Delta / Theta-4.7493 HSAI Put 35.00 Exp: Sep 19, 2025 Last: 9.1 Chg.: 0% SymbolHSAI\|20250919\|35.00P Delta-0.8039 Imp Vol1.4327 Bid11.4 Gamma0.0308 Theoretical12.5 Ask13.6 Theta-0.0438 Intrinsic Value11.74 Volume0 Vega0.0175 Time Value-2.64 Open Interest5 Rho-0.016 Delta / Theta18.3627

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HSAI	23.260	+0.200	+0.87%
GMFI	11.04	0.00	0.00%
4192	479.00	+3.00	+0.63%
GTABb	2.150	-0.010	-0.46%
MOQ	0.075	+0.000	+0.00%
DTH	3.79	0.00	0.00%
Scotia Solución 6.	2.417	-0.005	-0.20%
IFRX	0.914	+0.015	+1.67%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K