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

15.380 -0.550 -3.45%

02/10 - Closed. Currency in USD

After Hours

15.406

+0.026

+0.169%

0:58:09 - Real-time Data

Type: Equity

Market: United States

Volume: 797,985
Bid/Ask: 0.000 / 0.000
Day's Range: 15.330 - 15.780

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 02, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.1	9.2	0	7.50	0	0%	0	0.95	0
HSAI Call 7.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|7.50C Delta0.9485 Imp Vol2.699 Bid7.1 Gamma0.0129 Theoretical8.15 Ask9.2 Theta-0.0314 Intrinsic Value7.88 Volume0 Vega0.0032 Time Value-7.88 Open Interest0 Rho0.0025 Delta / Theta-30.1917 HSAI Put 7.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|7.50P Delta-0.0772 Imp Vol3.3694 Bid0 Gamma0.0142 Theoretical0.48 Ask0.95 Theta-0.0524 Intrinsic Value-7.88 Volume0 Vega0.0044 Time Value7.88 Open Interest0 Rho-0.0006 Delta / Theta1.4723
0	0%	4.5	7	0	10.00	0	0%	0	0.55	0
HSAI Call 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|10.00C Delta0.9054 Imp Vol1.984 Bid4.5 Gamma0.0281 Theoretical5.75 Ask7 Theta-0.0369 Intrinsic Value5.38 Volume0 Vega0.0051 Time Value-5.38 Open Interest5 Rho0.0031 Delta / Theta-24.5086 HSAI Put 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|10.00P Delta-0.0882 Imp Vol1.9028 Bid0 Gamma0.0278 Theoretical0.27 Ask0.55 Theta-0.0327 Intrinsic Value-5.38 Volume0 Vega0.0048 Time Value5.38 Open Interest1,406 Rho-0.0006 Delta / Theta2.6993
2.95	-15.71%	2.9	3.2	64	12.50	0	0%	0	0.75	0
HSAI Call 12.50 Exp: Oct 16, 2026 Last: 2.95 Chg.: -15.71% SymbolHSAI\|20261016\|12.50C Delta0.9122 Imp Vol0.8492 Bid2.9 Gamma0.0621 Theoretical3.05 Ask3.2 Theta-0.0158 Intrinsic Value2.88 Volume64 Vega0.0048 Time Value0.07 Open Interest750 Rho0.0042 Delta / Theta-57.8346 HSAI Put 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|12.50P Delta-0.1645 Imp Vol1.2659 Bid0 Gamma0.0648 Theoretical0.37 Ask0.75 Theta-0.0335 Intrinsic Value-2.88 Volume0 Vega0.0075 Time Value2.88 Open Interest329 Rho-0.001 Delta / Theta4.9039
					15.38	Price @ Oct 02, 2026 20:23 GMT
0.13	0%	0.1	0.15	6	17.50	2.14	0%	1.7	2.4	1
HSAI Call 17.50 Exp: Oct 16, 2026 Last: 0.13 Chg.: 0% SymbolHSAI\|20261016\|17.50C Delta0.1465 Imp Vol0.5762 Bid0.1 Gamma0.1319 Theoretical0.13 Ask0.15 Theta-0.0145 Intrinsic Value-2.12 Volume6 Vega0.0069 Time Value2.25 Open Interest1,966 Rho0.0008 Delta / Theta-10.1086 HSAI Put 17.50 Exp: Oct 16, 2026 Last: 2.14 Chg.: 0% SymbolHSAI\|20261016\|17.50P Delta-0.8944 Imp Vol0.5028 Bid1.7 Gamma0.1229 Theoretical2.14 Ask2.4 Theta-0.0088 Intrinsic Value2.12 Volume1 Vega0.0055 Time Value0.02 Open Interest1,970 Rho-0.0036 Delta / Theta101.3263
0.03	-57.14%	0	0.05	15	20.00	4.01	0%	3.7	5.3	0
HSAI Call 20.00 Exp: Oct 16, 2026 Last: 0.03 Chg.: -57.14% SymbolHSAI\|20261016\|20.00C Delta0.0322 Imp Vol0.6887 Bid0 Gamma0.0347 Theoretical0.03 Ask0.05 Theta-0.0054 Intrinsic Value-4.62 Volume15 Vega0.0022 Time Value4.65 Open Interest4,089 Rho0.0002 Delta / Theta-5.9521 HSAI Put 20.00 Exp: Oct 16, 2026 Last: 4.01 Chg.: 0% SymbolHSAI\|20261016\|20.00P Delta-0.9753 Imp Vol0.685 Bid3.7 Gamma0.0291 Theoretical4.59 Ask5.3 Theta-0.0035 Intrinsic Value4.62 Volume0 Vega0.0017 Time Value-0.61 Open Interest566 Rho-0.0025 Delta / Theta282.4605
0.05	0%	0	0.05	13	22.50	0	0%	6	8.1	0
HSAI Call 22.50 Exp: Oct 16, 2026 Last: 0.05 Chg.: 0% SymbolHSAI\|20261016\|22.50C Delta0.0249 Imp Vol0.9357 Bid0 Gamma0.0206 Theoretical0.03 Ask0.05 Theta-0.0059 Intrinsic Value-7.12 Volume13 Vega0.0018 Time Value7.17 Open Interest9,669 Rho0.0001 Delta / Theta-4.2074 HSAI Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20261016\|22.50P Delta-0.9811 Imp Vol0.9357 Bid6 Gamma0.017 Theoretical7.09 Ask8.1 Theta-0.0038 Intrinsic Value7.12 Volume0 Vega0.0014 Time Value-7.12 Open Interest12 Rho-0.0025 Delta / Theta257.0228

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:

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 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	9,230.30	-11.23	-0.12%
NSE All Share	250,808.27	-403.40	-0.16%
US 30	51,189.7	+262.4	+0.52%
US 500	7,722.5	+55.8	+0.73%
FTSE 100	10,461.95	+33.68	+0.32%
DAX	25,231.20	+291.85	+1.17%
South Africa Top 40	100,779.56	+606.89	+0.61%

Brent Oil	102.72	+0.47	+0.46%
Crude Oil WTI	91.26	-1.61	-1.73%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
Copper	6.5800	+0.0400	+0.63%
London Cocoa	4,239.00	+207.00	+5.13%
London Wheat	206.25	+1.00	+0.49%

Nigeria 10Y	15.952	-0.021	-0.13%
Nigeria 2Y	15.790	+0.008	+0.05%
U.K. 10Y	5.3710	-0.0312	-0.58%
Germany 10Y	3.4545	-0.0657	-1.87%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 5Y	5.055	+0.050	+1.00%
U.S. 2Y	4.825	+0.038	+0.79%

Fidelitybk	23.500	+1.850	+8.55%
Zenith Bank	134.50	+0.50	+0.37%
UBA	45.30	-0.15	-0.33%
First HoldCo	150.05	-9.85	-6.16%
Guaranty Trust Holding	132.80	+0.80	+0.61%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HSAI	15.380	-0.550	-3.45%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	30.50	+0.33%	183.56M
Zenith Bank	134.50	+0.37%	16.52M
Guaranty Trust Holding	132.80	+0.61%	12.25M
MTN Nigeria	840.00	+0.36%	3.98M
Lafarge Africa	355.00	0.00%	3.49M
Aradel Holdings	1,530.00	0.00%	1.61M
Seplat Energy	16,000.10	0.00%	67.24K

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	17.48M
Trans Nationwide	2.97	+10.00%	906.23K
Livestock	8.90	+9.88%	6.69M
Livingtrust Mortgage Bank	3.45	+9.87%	1.15M
ABC Transport	7.40	+9.63%	2.60M
University Press	5.150	+9.57%	289.42K
Fidelitybk	23.500	+8.55%	27.75M

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	66.40	-9.91%	9.71M
eTranzact International	11.000	-9.84%	41.15M
Zichis Agro Allied Industries	18.25	-8.29%	1.52M
FTN Cocoa Processors PLC	7.62	-8.19%	1.90M
Royal Exchange	1.06	-7.83%	799.22K
VFD Group	13.50	-6.90%	17.79M
Nigerian Exchange	168.60	-6.85%	5.45M