Options Chain for HCM II ACQUISITION CORP SHS CL A (HOND) - $17.24 as of 10/8/2025 4:09:56 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 | 13.50 | 16.70 | 15.10 | 13.13 | 0.00 | 0.00% | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 5.00 | 11.00 | 14.20 | 12.60 | 10.28 | 0.00 | 0.00% | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 7.50 | 9.40 | 11.50 | 10.45 | 8.50 | 0.00 | 0.00% | 1.39 | 0 | 12 | 7.61 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 7.00 | 7.40 | 7.20 | 7.30 | +0.20 | +2.82% | 0.72 | 2 | 614 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 4.60 | 4.90 | 4.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 4,791 | 1.81 | 0.95 | 0.03 | -0.02 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 2.40 | 2.85 | 2.63 | 2.85 | -0.15 | -5.00% | 0.18 | 77 | 1,148 | 1.41 | 0.79 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 1.25 | 1.55 | 1.40 | 1.37 | -0.21 | -13.30% | 0.08 | 259 | 3,246 | 1.46 | 0.53 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.10 | -12.50% | 0.03 | 854 | 1,338 | 1.57 | 0.32 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 164 | 1,810 | 1.56 | 0.17 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.01 | -4.35% | 0.01 | 62 | 907 | 1.49 | 0.08 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 185 | 2,000 | 2.08 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.15 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 50 | 4,546 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 27 | 1,398 | 1.33 | -0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.08 | -13.80% | 0.03 | 342 | 4,927 | 1.26 | -0.21 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 1.55 | 2.00 | 1.78 | 1.75 | -0.02 | -1.13% | 0.10 | 101 | 875 | 1.42 | -0.47 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.46 | -0.12 | -3.36% | 0.18 | 11 | 175 | 1.55 | -0.68 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 5.50 | 7.60 | 6.55 | 5.70 | -0.05 | -0.87% | 0.29 | 7 | 15 | 3.50 | -0.83 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 7.10 | 9.90 | 8.50 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.80 | -0.92 | 0.04 | -0.04 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 12.00 | 14.80 | 13.40 | 13.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.36 | -0.98 | 0.01 | -0.01 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 15.80 | 19.80 | 17.80 | % | 0.51 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |