[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSAI":3,"homepage-market-summary":29,"stock-options-HSAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HSAI","2026-10-02",{"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":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.38,15.78,15.33,15.93,-0.55,-3.45,779705.533922,8954,15.4653,29.35,14.29,2016003.72258054,7.2,915,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":45,"expiration_iv":45,"kpis":178,"expirations":182,"strikes":212,"updated_at":447,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":45},43,26040,0.07,[183,184,188,192,196,200,204,208],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",46,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",102,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-02-19",137,"270219",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",193,"270416",{"date":201,"label":201,"type":175,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-06-17",255,"270617",{"date":205,"label":205,"type":175,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",473,"280121",{"date":209,"label":209,"type":175,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2029-01-19",837,"290119",[213,231,253,277,303,331,356,378,399,418,434],{"strike":214,"call":215,"put":222,"callItm":38,"putItm":13,"isAtm":13},7.5,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":45,"gamma":219,"theta":219,"vega":219,"rho":221,"in_the_money":38},"HSAI  261016C00007500",7.3,8.8,0,0.6431,0.002302,{"contract_symbol":223,"symbol":223,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":13},"HSAI  261016P00007500",0.75,1.858,-0.006505,0.003514,-0.004233,0.000511,-0.000036,{"strike":232,"call":233,"put":243,"callItm":38,"putItm":13,"isAtm":13},10,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":219,"changePercent":9,"volume":219,"openInterest":235,"open_interest":235,"iv":220,"implied_volatility":220,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":38},"HSAI  261016C00010000",5,6.2,6.94,0.999987,0.000032,-0.000005,0.000002,0.00307,{"contract_symbol":244,"symbol":244,"bid":219,"ask":245,"last":246,"change":219,"changePercent":9,"volume":219,"openInterest":247,"open_interest":247,"iv":225,"implied_volatility":225,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":13},"HSAI  261016P00010000",0.55,0.01,1406,-0.054822,0.021349,-0.025717,0.003104,-0.000311,{"strike":254,"call":255,"put":267,"callItm":38,"putItm":13,"isAtm":13},12.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":219,"changePercent":9,"volume":219,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":38},"HSAI  261016C00012500",3.1,3.7,2.95,814,0.3905,0.999847,0.00054,-0.000029,0.000016,0.003837,{"contract_symbol":268,"symbol":268,"bid":219,"ask":224,"last":269,"change":219,"changePercent":9,"volume":219,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":13},"HSAI  261016P00012500",0.1,329,1.1934,-0.101208,0.053036,-0.026355,0.004952,-0.00055,{"strike":278,"call":279,"put":291,"callItm":38,"putItm":13,"isAtm":38},15,{"contract_symbol":280,"symbol":280,"bid":66,"ask":281,"last":282,"change":283,"changePercent":9,"volume":235,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":38},"HSAI  261016C00015000",1.3,1.24,0.29,599,0.2772,0.904571,0.218707,-0.005864,0.004743,0.004126,{"contract_symbol":292,"symbol":292,"bid":293,"ask":126,"last":121,"change":294,"changePercent":9,"volume":295,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":13},"HSAI  261016P00015000",0.15,-0.2,2,2268,0.5978,-0.258603,0.193445,-0.02412,0.009048,-0.001352,{"strike":304,"call":305,"put":318,"callItm":13,"putItm":38,"isAtm":38},17.5,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":307,"change":309,"changePercent":9,"volume":310,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":13},"HSAI  261016C00017500",0.05,0.2,-0.08,7,1965,0.4637,0.137979,0.169927,-0.012746,0.006165,0.000649,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":45,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":38},"HSAI  261016P00017500",1.5,2.05,1.66,-0.48,1969,0.6838,-0.760027,0.162528,-0.026513,0.008695,-0.004274,{"strike":332,"call":333,"put":344,"callItm":13,"putItm":38,"isAtm":13},20,{"contract_symbol":334,"symbol":334,"bid":219,"ask":307,"last":335,"change":246,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":13},"HSAI  261016C00020000",0.04,27,4087,0.6135,0.020555,0.028875,-0.003793,0.001386,0.000097,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":219,"changePercent":9,"volume":219,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":38},"HSAI  261016P00020000",3.9,5.1,4.01,526,1.121,-0.852932,0.073384,-0.032175,0.006436,-0.005486,{"strike":357,"call":358,"put":367,"callItm":13,"putItm":38,"isAtm":13},22.5,{"contract_symbol":359,"symbol":359,"bid":219,"ask":307,"last":307,"change":219,"changePercent":9,"volume":219,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":13},"HSAI  261016C00022500",9656,0.8676,0.014588,0.015235,-0.004002,0.001034,0.000068,{"contract_symbol":368,"symbol":368,"bid":236,"ask":369,"last":370,"change":219,"changePercent":9,"volume":219,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":38},"HSAI  261016P00022500",7.7,5.4,12,1.4235,-0.894533,0.045813,-0.032392,0.005103,-0.006446,{"strike":65,"call":379,"put":389,"callItm":13,"putItm":38,"isAtm":13},{"contract_symbol":380,"symbol":380,"bid":219,"ask":307,"last":381,"change":382,"changePercent":9,"volume":45,"openInterest":383,"open_interest":383,"iv":361,"implied_volatility":361,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":13},"HSAI  261016C00025000",0.03,-0.02,1794,0.002025,0.002643,-0.000694,0.000179,0.00001,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":38},"HSAI  261016P00025000",8.7,10.2,9.4,-0.95288,0.024702,-0.017465,0.002751,-0.007465,{"strike":400,"call":401,"put":408,"callItm":13,"putItm":38,"isAtm":13},30,{"contract_symbol":402,"symbol":402,"bid":219,"ask":307,"last":269,"change":219,"changePercent":9,"volume":219,"openInterest":206,"open_interest":206,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":219,"in_the_money":13},"HSAI  261016C00030000",0.8707,0.000025,0.000043,-0.000011,0.000003,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":38},"HSAI  261016P00030000",13.3,15.7,9.8,-0.991902,0.005564,-0.003934,0.00062,-0.009173,{"strike":419,"call":420,"put":424,"callItm":13,"putItm":38,"isAtm":13},35,{"contract_symbol":421,"symbol":421,"bid":219,"ask":422,"last":335,"change":219,"changePercent":9,"volume":219,"openInterest":423,"open_interest":423,"iv":403,"implied_volatility":403,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":13},"HSAI  261016C00035000",0.7,66,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":38},"HSAI  261016P00035000",18.3,21.2,17.6,-0.998747,0.00104,-0.000735,0.000116,-0.010739,{"strike":435,"call":436,"put":439,"callItm":13,"putItm":38,"isAtm":13},40,{"contract_symbol":437,"symbol":437,"bid":219,"ask":224,"last":335,"change":219,"changePercent":9,"volume":219,"openInterest":438,"open_interest":438,"iv":403,"implied_volatility":403,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":13},"HSAI  261016C00040000",71,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":443,"gamma":387,"theta":444,"vega":445,"rho":446,"in_the_money":38},"HSAI  261016P00040000",23,26.2,-0.999813,-0.000126,0.00002,-0.012278,"2026-10-05T15:05:22.245085+00:00"]