Options Chain for SOLANA CO COM CL A NEW (HSDT) - $3.59 as of 11/26/2025 3:10:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.55 | 5.30 | 2.93 | % | 2.93 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.50 | 0.10 | 4.90 | 2.50 | % | 1.00 | 0 | 0 | 0.00 | 0.85 | 0.08 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.00 | 0.64 | 0.13 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 3.30 | 1.78 | 0.35 | 0.00 | 0.00% | 0.36 | 0 | 135 | 4.17 | 0.52 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.42 | 0.14 | -0.01 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.07 | +38.89% | 0.03 | 19 | 506 | 1.46 | 0.30 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 0.00 | 0.21 | 0.10 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.04 | -28.58% | 0.02 | 2 | 295 | 1.75 | 0.18 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 4.10 | 2.05 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 503 | 0.00 | 0.11 | 0.06 | -0.01 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.22 | 0.06 | 0.04 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 3.50 | 1.75 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 8.97 | 0.04 | 0.03 | 0.00 | 10/15/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 588 | 0.00 | 0.03 | 0.02 | 0.00 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 3.51 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.00 | 0.02 | 0.02 | 0.00 | 10/7/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 570 | 4.57 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.00 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 3.20 | 1.60 | % | 1.60 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.00 | -0.15 | 0.08 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.36 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.00 | -0.48 | 0.14 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 4.90 | 2.50 | % | 0.42 | 0 | 0 | 6.56 | -0.58 | 0.14 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 7.50 | 1.30 | 6.00 | 3.65 | % | 0.49 | 0 | 0 | 5.86 | -0.70 | 0.12 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 9.00 | 2.60 | 7.50 | 5.05 | % | 0.56 | 0 | 0 | 6.13 | -0.79 | 0.10 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 3.90 | 8.50 | 6.20 | 4.60 | 0.00 | 0.00% | 0.62 | 0 | 22 | 6.29 | -0.82 | 0.09 | -0.01 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 6.50 | 11.20 | 8.85 | 9.00 | 0.00 | 0.00% | 0.71 | 0 | 173 | 7.07 | -0.89 | 0.06 | -0.01 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 8.80 | 13.50 | 11.15 | % | 0.74 | 0 | 0 | 6.85 | -0.94 | 0.04 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.50 | 11.40 | 16.00 | 13.70 | % | 0.78 | 0 | 0 | 7.05 | -0.96 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 20.00 | 13.80 | 18.50 | 16.15 | 13.20 | 0.00 | 0.00% | 0.81 | 0 | 881 | 7.23 | -0.97 | 0.02 | 0.00 | 10/17/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 16.30 | 21.00 | 18.65 | 12.40 | 0.00 | 0.00% | 0.83 | 0 | 8 | 7.37 | -0.98 | 0.02 | 0.00 | 10/16/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 18.80 | 23.50 | 21.15 | % | 0.85 | 0 | 0 | 7.50 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 23.80 | 28.50 | 26.15 | % | 0.87 | 0 | 0 | 7.74 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 28.70 | 33.50 | 31.10 | % | 0.89 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |