This page reflects HSAI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
HSAI Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
2.50
18.71
14.10
15.80
0.00
0
1
665.6%
0.983
0.0018
-0.033
0.001
0.001
10.00
6.91
6.40
8.10
0.81
3
35
150.0%
0.977
0.0108
-0.011
0.002
0.004
12.50
5.90
4.20
6.00
0.00
1
2
160.5%
0.880
0.0370
-0.040
0.007
0.004
15.00
2.39
2.25
3.40
-1.71
8
981
114.1%
0.767
0.0796
-0.043
0.010
0.004
17.50
0.86
0.35
1.15
-1.14
18
867
64.0%
0.473
0.1848
-0.031
0.013
0.003
20.00
0.25
0.00
0.35
-0.47
58
2,542
68.0%
0.145
0.0996
-0.019
0.008
0.001
22.50
0.10
0.10
0.15
-0.10
673
1,048
92.6%
0.083
0.0491
-0.017
0.005
0.001
25.00
0.09
0.00
0.10
-0.02
1
1,837
99.2%
0.034
0.0227
-0.009
0.003
0.000
30.00
0.01
0.00
0.05
-0.03
1
3,661
123.4%
0.015
0.0090
-0.006
0.001
0.000
35.00
0.01
0.00
0.95
0.00
40
828
254.3%
0.120
0.0234
-0.061
0.007
0.001
40.00
0.10
0.00
1.55
0.00
1
240
323.6%
0.156
0.0219
-0.093
0.008
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
10.00
0.20
0.00
0.00
0.00
3
0
50.0%
0.000
0.0000
0.000
0.000
0.000
12.50
0.06
0.00
0.50
0.02
4
1,372
136.7%
-0.092
0.0358
-0.027
0.006
-0.001
15.00
0.30
0.00
0.30
0.15
18
1,387
62.9%
-0.119
0.0938
-0.015
0.007
-0.001
17.50
1.40
0.80
1.85
0.65
27
3,195
83.0%
-0.507
0.1427
-0.039
0.013
-0.004
20.00
2.00
2.95
4.00
0.00
10
1,044
114.6%
-0.710
0.0886
-0.045
0.012
-0.006
22.50
4.40
4.50
6.70
0.00
1
149
116.0%
-0.856
0.0580
-0.029
0.008
-0.008
25.00
8.16
7.30
8.90
-1.52
2
17
144.9%
-0.879
0.0411
-0.032
0.007
-0.009
30.00
13.15
11.30
14.30
1.66
6
80
315.4%
-0.722
0.0316
-0.124
0.011
-0.010
35.00
18.00
17.30
18.90
-1.40
4
0
226.6%
-0.916
0.0203
-0.038
0.005
-0.013
40.00
19.90
21.10
24.30
0.00
0
0
394.5%
-0.759
0.0234
-0.143
0.010
-0.014
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.