Options Chain for HCM II ACQUISITION CORP SHS CL A (HOND) - $13.50 as of 9/19/2025 9:09:50 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 | 10.20 | 12.60 | 11.40 | % | 4.56 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 5.00 | 7.70 | 9.90 | 8.80 | % | 1.76 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 7.50 | 5.20 | 7.40 | 6.30 | % | 0.84 | 0 | 0 | 3.35 | 0.99 | 0.01 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 10.00 | 3.00 | 4.10 | 3.55 | 3.70 | +0.68 | +22.52% | 0.35 | 20 | 584 | 2.94 | 0.89 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 12.50 | 1.85 | 2.25 | 2.05 | 1.85 | +0.34 | +22.52% | 0.16 | 1,872 | 5,332 | 1.05 | 0.66 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.30 | +37.50% | 0.07 | 367 | 994 | 1.05 | 0.41 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.70 | +0.35 | +100.00% | 0.04 | 1,840 | 152 | 1.19 | 0.22 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.66 | 0.10 | 0.05 | -0.01 | 9/19/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.05 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.26 | -0.01 | 0.01 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.02 | -7.15% | 0.02 | 171 | 3,099 | 1.44 | -0.11 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 12.50 | 0.80 | 1.35 | 1.08 | 1.06 | -0.21 | -16.54% | 0.09 | 180 | 547 | 1.06 | -0.34 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 15.00 | 1.55 | 4.70 | 3.13 | 2.90 | % | 0.21 | 1 | 0 | 2.54 | -0.59 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST | |
| 17.50 | 3.70 | 6.70 | 5.20 | % | 0.30 | 0 | 0 | 2.66 | -0.78 | 0.08 | -0.02 | 9/19/2025 3:59:54 PM EST | |||
| 20.00 | 6.00 | 9.00 | 7.50 | % | 0.38 | 0 | 0 | 2.89 | -0.90 | 0.05 | -0.01 | 9/19/2025 3:59:54 PM EST | |||
| 22.50 | 7.50 | 11.30 | 9.40 | % | 0.42 | 0 | 0 | 3.04 | -0.95 | 0.03 | -0.01 | 9/19/2025 3:59:54 PM EST |