Tim's Stock Lists | HSAI Options Chain

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Gamma	Theta	Last Trade	Last Updated
15.00	9.10	12.00	10.55	12.15	0.00	0.00%	0.70	0	5	2.23	0.98	0.01	0.00	10/3/2025	10/9/2025 4:00:03 PM EST
17.50	7.00	9.70	8.35			%	0.48	0	0	1.85	0.93	0.02	-0.01		10/9/2025 4:00:03 PM EST
20.00	5.40	5.70	5.55	5.70	-2.40	-29.63%	0.28	59	54	0.78	0.83	0.04	-0.02	10/9/2025	10/9/2025 4:00:03 PM EST
22.50	3.70	3.90	3.80	3.90	-1.40	-26.42%	0.17	21	13	0.76	0.69	0.05	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
25.00	2.45	2.65	2.55	2.65	-1.25	-32.06%	0.10	1,826	114	0.77	0.54	0.06	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
30.00	1.00	1.15	1.08	1.10	-0.85	-43.59%	0.04	1,680	299	0.79	0.28	0.05	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
35.00	0.00	0.55	0.28	0.65	-0.25	-27.78%	0.01	115	164	0.87	0.14	0.03	-0.02	10/9/2025	10/9/2025 4:00:03 PM EST
40.00	0.00	0.30	0.15	0.20	-0.40	-66.67%	0.00	24	138	0.93	0.06	0.02	-0.01	10/9/2025	10/9/2025 4:00:03 PM EST

Strike	Bid	Ask	Premium	Last Price	Change	%Chg	Premium to Strike Price Ratio	Volume	Open Interest	IV	Delta	Gamma	Theta	Last Trade	Last Updated
15.00	0.00	2.15	1.08			%	0.07	0	0	2.22	-0.02	0.01	0.00		10/9/2025 4:00:03 PM EST
17.50	0.00	0.40	0.20	0.15	0.00	0.00%	0.01	0	225	0.90	-0.07	0.02	-0.01	10/8/2025	10/9/2025 4:00:03 PM EST
20.00	0.55	0.65	0.60	0.65	+0.15	+30.00%	0.03	62	208	0.75	-0.17	0.04	-0.02	10/9/2025	10/9/2025 4:00:03 PM EST
22.50	1.35	1.70	1.53	1.40	+0.35	+33.34%	0.07	107	104	0.78	-0.31	0.05	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
25.00	2.55	2.90	2.73	2.65	+0.64	+31.85%	0.11	75	432	0.76	-0.46	0.06	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
30.00	6.00	6.30	6.15	6.20	+1.25	+25.26%	0.21	27	130	0.78	-0.72	0.05	-0.03	10/9/2025	10/9/2025 4:00:03 PM EST
35.00	10.30	10.70	10.50	7.10	0.00	0.00%	0.30	0	21	0.77	-0.86	0.03	-0.02	9/22/2025	10/9/2025 4:00:03 PM EST
40.00	14.50	17.20	15.85	11.80	0.00	0.00%	0.40	0	0	1.71	-0.94	0.02	-0.01	9/24/2025	10/9/2025 4:00:03 PM EST