[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSAI":3,"homepage-market-summary":30,"stock-options-HSAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HSAI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hesai Group American Depositary Share, each ADS represents one Class B ordinary share","Nasdaq",null,"Common Stock","Hesai Group is engaged in the development, manufacture, and sales of three-dimensional light detection and ranging solutions, or LiDAR. Its LiDAR products enable a broad spectrum of applications across passenger or commercial vehicles with enhanced driver assistance systems, or ADAS, autonomous vehicle fleets providing passenger and freight mobility services, or Autonomous Mobility, and other applications such as last-mile delivery robots, street sweeping robots, and logistics robots in restricted areas, or Robotics. Geographically, the company operates in North America, Mainland China, Europe, and Other regions.","733",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.91,15.6,16.085,15.54,15.38,0.53,3.45,758418.708289,8995,15.9476,29.35,14.29,2011066.2514165738,10.8,916,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":452,"task_id":453},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},43,26040,0.07,[185,186,190,194,198,202,206,210],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",137,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-06-17",255,"270617",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",473,"280121",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2029-01-19",837,"290119",[215,233,255,279,308,335,360,382,404,423,439],{"strike":216,"call":217,"put":224,"callItm":39,"putItm":13,"isAtm":13},7.5,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":179,"gamma":221,"theta":221,"vega":221,"rho":223,"in_the_money":39},"HSAI  261016C00007500",7.3,8.8,0,0.6431,0.002302,{"contract_symbol":225,"symbol":225,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":13},"HSAI  261016P00007500",0.75,1.858,-0.006505,0.003514,-0.004233,0.000511,-0.000036,{"strike":234,"call":235,"put":245,"callItm":39,"putItm":13,"isAtm":13},10,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":221,"changePercent":9,"volume":221,"openInterest":237,"open_interest":237,"iv":222,"implied_volatility":222,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":39},"HSAI  261016C00010000",5,6.2,6.94,0.999987,0.000032,-0.000005,0.000002,0.00307,{"contract_symbol":246,"symbol":246,"bid":221,"ask":247,"last":248,"change":221,"changePercent":9,"volume":221,"openInterest":249,"open_interest":249,"iv":227,"implied_volatility":227,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":13},"HSAI  261016P00010000",0.55,0.01,1406,-0.054822,0.021349,-0.025717,0.003104,-0.000311,{"strike":256,"call":257,"put":269,"callItm":39,"putItm":13,"isAtm":13},12.5,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":221,"changePercent":9,"volume":221,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":39},"HSAI  261016C00012500",3.1,3.7,2.95,814,0.3905,0.999847,0.00054,-0.000029,0.000016,0.003837,{"contract_symbol":270,"symbol":270,"bid":221,"ask":226,"last":271,"change":221,"changePercent":9,"volume":221,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":13},"HSAI  261016P00012500",0.1,329,1.1934,-0.101208,0.053036,-0.026355,0.004952,-0.00055,{"strike":280,"call":281,"put":294,"callItm":39,"putItm":13,"isAtm":39},15,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":237,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"HSAI  261016C00015000",0.9,1.3,1.24,0.29,599,0.2772,0.904571,0.218707,-0.005864,0.004743,0.004126,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":13},"HSAI  261016P00015000",0.15,0.4,0.25,-0.2,2,2268,0.5978,-0.258603,0.193445,-0.02412,0.009048,-0.001352,{"strike":309,"call":310,"put":322,"callItm":13,"putItm":39,"isAtm":39},17.5,{"contract_symbol":311,"symbol":311,"bid":312,"ask":167,"last":312,"change":313,"changePercent":9,"volume":314,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":13},"HSAI  261016C00017500",0.05,-0.08,7,1965,0.4637,0.137979,0.169927,-0.012746,0.006165,0.000649,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":327,"changePercent":9,"volume":179,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"HSAI  261016P00017500",1.5,2.05,1.66,-0.48,1969,0.6838,-0.760027,0.162528,-0.026513,0.008695,-0.004274,{"strike":336,"call":337,"put":348,"callItm":13,"putItm":39,"isAtm":13},20,{"contract_symbol":338,"symbol":338,"bid":221,"ask":312,"last":339,"change":248,"changePercent":9,"volume":340,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":13},"HSAI  261016C00020000",0.04,27,4087,0.6135,0.020555,0.028875,-0.003793,0.001386,0.000097,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":221,"changePercent":9,"volume":221,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"HSAI  261016P00020000",3.9,5.1,4.01,526,1.121,-0.852932,0.073384,-0.032175,0.006436,-0.005486,{"strike":361,"call":362,"put":371,"callItm":13,"putItm":39,"isAtm":13},22.5,{"contract_symbol":363,"symbol":363,"bid":221,"ask":312,"last":312,"change":221,"changePercent":9,"volume":221,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":13},"HSAI  261016C00022500",9656,0.8676,0.014588,0.015235,-0.004002,0.001034,0.000068,{"contract_symbol":372,"symbol":372,"bid":238,"ask":373,"last":374,"change":221,"changePercent":9,"volume":221,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"HSAI  261016P00022500",7.7,5.4,12,1.4235,-0.894533,0.045813,-0.032392,0.005103,-0.006446,{"strike":383,"call":384,"put":394,"callItm":13,"putItm":39,"isAtm":13},25,{"contract_symbol":385,"symbol":385,"bid":221,"ask":312,"last":386,"change":387,"changePercent":9,"volume":179,"openInterest":388,"open_interest":388,"iv":365,"implied_volatility":365,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":13},"HSAI  261016C00025000",0.03,-0.02,1794,0.002025,0.002643,-0.000694,0.000179,0.00001,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":376,"implied_volatility":376,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"HSAI  261016P00025000",8.7,10.2,9.4,-0.95288,0.024702,-0.017465,0.002751,-0.007465,{"strike":405,"call":406,"put":413,"callItm":13,"putItm":39,"isAtm":13},30,{"contract_symbol":407,"symbol":407,"bid":221,"ask":312,"last":271,"change":221,"changePercent":9,"volume":221,"openInterest":208,"open_interest":208,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":221,"in_the_money":13},"HSAI  261016C00030000",0.8707,0.000025,0.000043,-0.000011,0.000003,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":376,"implied_volatility":376,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"HSAI  261016P00030000",13.3,15.7,9.8,-0.991902,0.005564,-0.003934,0.00062,-0.009173,{"strike":424,"call":425,"put":429,"callItm":13,"putItm":39,"isAtm":13},35,{"contract_symbol":426,"symbol":426,"bid":221,"ask":427,"last":339,"change":221,"changePercent":9,"volume":221,"openInterest":428,"open_interest":428,"iv":408,"implied_volatility":408,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"HSAI  261016C00035000",0.7,66,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":376,"implied_volatility":376,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"HSAI  261016P00035000",18.3,21.2,17.6,-0.998747,0.00104,-0.000735,0.000116,-0.010739,{"strike":440,"call":441,"put":444,"callItm":13,"putItm":39,"isAtm":13},40,{"contract_symbol":442,"symbol":442,"bid":221,"ask":226,"last":339,"change":221,"changePercent":9,"volume":221,"openInterest":443,"open_interest":443,"iv":408,"implied_volatility":408,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"HSAI  261016C00040000",71,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":376,"implied_volatility":376,"delta":448,"gamma":392,"theta":449,"vega":450,"rho":451,"in_the_money":39},"HSAI  261016P00040000",23,26.2,-0.999813,-0.000126,0.00002,-0.012278,"2026-10-05T15:05:22.245085+00:00",6449]