Options Chain for HCM II ACQUISITION CORP SHS CL A (HOND) - $17.16 as of 10/3/2025 9:19:11 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 | 13.70 | 16.30 | 15.00 | % | 6.00 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 11.50 | 14.00 | 12.75 | % | 2.55 | 0 | 0 | 4.75 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.50 | 9.50 | 10.00 | 9.75 | 10.12 | +0.32 | +3.27% | 1.30 | 3 | 36 | 1.73 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 7.60 | 7.80 | 7.70 | 7.79 | +0.39 | +5.27% | 0.77 | 10 | 562 | 1.33 | 0.90 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.50 | 5.80 | 6.20 | 6.00 | 5.98 | +0.18 | +3.11% | 0.48 | 16 | 1,173 | 1.44 | 0.81 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 4.50 | 4.80 | 4.65 | 4.49 | -0.12 | -2.61% | 0.31 | 47 | 2,412 | 1.47 | 0.70 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 3.50 | 3.90 | 3.70 | 3.50 | -0.12 | -3.32% | 0.21 | 101 | 852 | 1.53 | 0.60 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 2.90 | 0.00 | 0.00% | 0.15 | 338 | 2,762 | 1.55 | 0.51 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 2.15 | 2.45 | 2.30 | 2.40 | -0.09 | -3.62% | 0.10 | 17 | 1,524 | 1.56 | 0.44 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.70 | 2.05 | 1.88 | 2.00 | +0.05 | +2.57% | 0.08 | 66 | 587 | 1.59 | 0.38 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 1.15 | 1.65 | 1.40 | 1.15 | -0.12 | -9.45% | 0.05 | 304 | 1,897 | 1.62 | 0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.04 | -4.50% | 0.03 | 18 | 678 | 1.66 | 0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 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 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.21 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.50 | 0.10 | 1.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 417 | 1.94 | -0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.06 | 27 | 642 | 1.46 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.50 | 1.15 | 1.35 | 1.25 | 1.25 | +0.05 | +4.17% | 0.10 | 66 | 861 | 1.44 | -0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 2.30 | 2.55 | 2.43 | 2.45 | -0.10 | -3.93% | 0.16 | 56 | 245 | 1.49 | -0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 3.30 | 4.30 | 3.80 | 3.98 | +0.68 | +20.61% | 0.22 | 5 | 263 | 1.48 | -0.40 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 7.00 | 5.65 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.56 | -0.49 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 5.90 | 9.00 | 7.45 | 7.50 | -0.10 | -1.32% | 0.33 | 3 | 4 | 1.51 | -0.56 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 8.30 | 11.00 | 9.65 | % | 0.39 | 0 | 0 | 1.58 | -0.62 | 0.04 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 12.20 | 15.50 | 13.85 | % | 0.46 | 0 | 0 | 2.31 | -0.71 | 0.03 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 16.70 | 20.80 | 18.75 | % | 0.54 | 0 | 0 | 2.66 | -0.78 | 0.03 | -0.03 | 10/3/2025 3:59:59 PM EST |