HSAI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.83

Change

+0.48

Open

14.20

Previous

13.35

High

14.34

Low

13.47

Bid

-

Ask

-

Volume

2,377,849

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.741

Hist Vol

0.697

Opt Volume

714

Open Int

37,983

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	HSAI 261120P00007500	0.00	1.05	0.05	0.00	0	60	S
HSAI 261120C00010000	3.60	5.10	3.85	3.99	0	1,005	S	10.00	HSAI 261120P00010000	0.00	0.65	0.10	0.02	0	1,677	S
HSAI 261120C00012500	1.40	1.90	1.69	1.84	46	588	S	12.50	HSAI 261120P00012500	0.30	0.65	0.55	0.33	98	912	S
HSAI 261120C00015000	0.55	0.70	0.50	0.57	19	1,723	S	15.00	HSAI 261120P00015000	1.70	2.25	1.70	1.53	3	1,613	S
HSAI 261120C00017500	0.15	0.25	0.20	0.12	53	1,090	S	17.50	HSAI 261120P00017500	3.10	4.70	4.10	3.55	2	329	S
HSAI 261120C00020000	0.05	0.10	0.09	0.02	10	744	S	20.00	HSAI 261120P00020000	5.10	6.80	4.21	5.91	0	52	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	HSAI 261218P00007500	0.00	1.75	0.05	0.00	0	1	S
—	—	—	—	—	—	—	—	10.00	HSAI 261218P00010000	0.00	0.70	0.15	0.08	0	331	S
HSAI 261218C00012500	2.00	2.20	2.10	2.69	2	228	S	12.50	HSAI 261218P00012500	0.20	1.00	0.75	0.49	56	229	S
HSAI 261218C00015000	0.90	1.30	0.90	1.37	45	315	S	15.00	HSAI 261218P00015000	2.00	3.40	2.13	1.49	12	57	S
HSAI 261218C00017500	0.35	0.60	0.35	0.62	10	238	S	17.50	—	—	—	—	—	—	—	—
HSAI 261218C00020000	0.00	0.40	0.22	0.26	0	25	S	20.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: