Options Chain for HCM II ACQUISITION CORP SHS CL A (HOND) - $11.47 as of 8/22/2025 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 11.20 | 9.05 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 4.40 | 8.70 | 6.55 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 3.10 | 6.20 | 4.65 | % | 0.62 | 0 | 0 | 2.67 | 0.96 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.60 | 4.10 | 2.35 | % | 0.24 | 0 | 0 | 1.92 | 0.78 | 0.10 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 0.60 | 0.85 | 0.73 | 0.85 | -0.20 | -19.05% | 0.06 | 904 | 35 | 0.55 | 0.46 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.93 | 0.20 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.35 | 1.18 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.14 | 0.07 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 2.37 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 2.88 | -0.04 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.40 | 2.65 | 1.53 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.39 | -0.22 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 2.10 | 1.08 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.94 | -0.54 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 6.10 | 4.60 | % | 0.31 | 0 | 0 | 2.15 | -0.80 | 0.10 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 4.20 | 8.40 | 6.30 | % | 0.36 | 0 | 0 | 2.40 | -0.93 | 0.05 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 6.50 | 10.80 | 8.65 | % | 0.43 | 0 | 0 | 2.60 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 9.00 | 13.20 | 11.10 | % | 0.49 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST |