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

17.400 -0.900 -4.92%

03:59:59 - Closed. Currency in USD

Pre Market

17.330

-0.070

-0.402%

20:17:11 - Real-time Data

Type: Equity

Market: United States

Volume: 825,658
Bid/Ask: 0.000 / 0.000
Day's Range: 17.350 - 17.880

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 10, 2026 19:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.1	16.6	0	2.50	0	0%	0	0.05	0
HSAI Call 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|2.50C Delta0.9801 Imp Vol10.0018 Bid14.1 Gamma0.0019 Theoretical15.35 Ask16.6 Theta-0.0784 Intrinsic Value14.9 Volume0 Vega0.0013 Time Value-14.9 Open Interest0 Rho0.0004 Delta / Theta-12.5011 HSAI Put 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|2.50P Delta-0.004 Imp Vol5.9279 Bid0 Gamma0.0008 Theoretical0.03 Ask0.05 Theta-0.0112 Intrinsic Value-14.9 Volume0 Vega0.0003 Time Value14.9 Open Interest0 Rho0 Delta / Theta0.3516
0	0%	11.6	13.9	0	5.00	0	0%	0	2.15	0
HSAI Call 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|5.00C Delta0.9696 Imp Vol5.8819 Bid11.6 Gamma0.0045 Theoretical12.75 Ask13.9 Theta-0.066 Intrinsic Value12.4 Volume0 Vega0.0018 Time Value-12.4 Open Interest0 Rho0.0009 Delta / Theta-14.6948 HSAI Put 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|5.00P Delta-0.0547 Imp Vol9.2178 Bid0 Gamma0.0046 Theoretical1.08 Ask2.15 Theta-0.1652 Intrinsic Value-12.4 Volume0 Vega0.0029 Time Value12.4 Open Interest0 Rho-0.0004 Delta / Theta0.3314
0	0%	9.6	11.3	0	7.50	0	0%	0	0.05	0
HSAI Call 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|7.50C Delta0.9385 Imp Vol4.8314 Bid9.6 Gamma0.0097 Theoretical10.45 Ask11.3 Theta-0.0955 Intrinsic Value9.9 Volume0 Vega0.0031 Time Value-9.9 Open Interest0 Rho0.0013 Delta / Theta-9.8267 HSAI Put 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|7.50P Delta-0.0095 Imp Vol2.6618 Bid0 Gamma0.0037 Theoretical0.02 Ask0.05 Theta-0.0109 Intrinsic Value-9.9 Volume0 Vega0.0007 Time Value9.9 Open Interest502 Rho0 Delta / Theta0.866
					17.4	Price @ Sep 10, 2026 19:53 GMT
0.7	-47.76%	0.65	0.75	389	17.50	0.75	74.42%	0.7	0.8	55
HSAI Call 17.50 Exp: Sep 18, 2026 Last: 0.7 Chg.: -47.76% SymbolHSAI\|20260918\|17.50C Delta0.5208 Imp Vol0.6761 Bid0.65 Gamma0.2276 Theoretical0.7 Ask0.75 Theta-0.0444 Intrinsic Value-0.1 Volume389 Vega0.0103 Time Value0.8 Open Interest3,880 Rho0.0018 Delta / Theta-11.7237 HSAI Put 17.50 Exp: Sep 18, 2026 Last: 0.75 Chg.: 74.42% SymbolHSAI\|20260918\|17.50P Delta-0.4999 Imp Vol0.6848 Bid0.7 Gamma0.2265 Theoretical0.75 Ask0.8 Theta-0.0432 Intrinsic Value0.1 Volume55 Vega0.0103 Time Value0.65 Open Interest2,174 Rho-0.0018 Delta / Theta11.5804
0.12	-60%	0.1	0.15	392	20.00	1.8	0%	2.15	2.7	0
HSAI Call 20.00 Exp: Sep 18, 2026 Last: 0.12 Chg.: -60% SymbolHSAI\|20260918\|20.00C Delta0.1316 Imp Vol0.7661 Bid0.1 Gamma0.1076 Theoretical0.13 Ask0.15 Theta-0.0267 Intrinsic Value-2.6 Volume392 Vega0.0055 Time Value2.72 Open Interest2,810 Rho0.0005 Delta / Theta-4.935 HSAI Put 20.00 Exp: Sep 18, 2026 Last: 1.8 Chg.: 0% SymbolHSAI\|20260918\|20.00P Delta-0.9681 Imp Vol0.4946 Bid2.15 Gamma0.058 Theoretical2.52 Ask2.7 Theta-0.0048 Intrinsic Value2.6 Volume0 Vega0.0018 Time Value-0.8 Open Interest61 Rho-0.0017 Delta / Theta199.806
0.05	-37.5%	0	0.05	1	22.50	0	0%	4.8	5.8	0
HSAI Call 22.50 Exp: Sep 18, 2026 Last: 0.05 Chg.: -37.5% SymbolHSAI\|20260918\|22.50C Delta0.0299 Imp Vol0.8712 Bid0 Gamma0.0301 Theoretical0.02 Ask0.05 Theta-0.0096 Intrinsic Value-5.1 Volume1 Vega0.0018 Time Value5.15 Open Interest861 Rho0.0001 Delta / Theta-3.109 HSAI Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHSAI\|20260918\|22.50P Delta-0.8403 Imp Vol1.5338 Bid4.8 Gamma0.0614 Theoretical5.3 Ask5.8 Theta-0.0588 Intrinsic Value5.1 Volume0 Vega0.0063 Time Value-5.1 Open Interest0 Rho-0.0032 Delta / Theta14.2878

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,659.8	+68.0	+0.90%
US Tech 100	29,398.5	+295.0	+1.01%
DAX	25,545.32	+144.09	+0.57%
Dollar Index	99.063	+0.016	+0.02%

Crude Oil WTI	99.26	-3.22	-3.14%
Brent Oil	104.48	-3.15	-2.93%
Natural Gas	2.797	-0.037	-1.31%
Gold	4,416.92	+9.62	+0.22%
Silver	65.400	+0.473	+0.73%
US Soybeans	1,321.38	-9.63	-0.72%
Copper	6.5613	+0.0138	+0.21%

Philippines 2Y	6.561	0.000	0.00%
Philippines 10Y	7.470	0.000	0.00%
Philippines 20Y	7.513	0.000	0.00%
U.S. 2Y	4.596	+0.046	+1.01%
U.S. 10Y	4.932	-0.012	-0.24%
U.S. 30Y	5.343	-0.018	-0.34%
Germany 10Y	3.5034	+0.0071	+0.20%

Alphabet C	330.39	+2.01	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.65	-0.33	-0.42%
Booking	174.33	+0.90	+0.52%
Apple	326.57	+11.23	+3.56%
Alibaba ADR	108.56	-0.84	-0.77%
Tesla	363.56	-4.25	-1.16%

Recent Quotes

Name	Price	Chg.	Chg. %
HSAI	17.400	-0.900	-4.92%
ETH/LTC	43.8348	+0.5371	+1.24%
DASH/RUB	4,809.3	+47.2	+0.99%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.47M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-1.62%	5.30M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.85M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M
Sta Lucia Land	1.890	+3.85%	4.00K

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	27.93M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K