Options Chain for SOLANA CO COM CL A NEW (HSDT) - $14.40 as of 10/15/2025 8:51:45 AM 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 | 9.60 | 13.60 | 11.60 | % | 4.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 5.00 | 7.10 | 11.10 | 9.10 | % | 1.82 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 7.50 | 5.00 | 8.50 | 6.75 | % | 0.90 | 0 | 0 | 4.02 | 0.92 | 0.03 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 10.00 | 2.80 | 7.40 | 5.10 | % | 0.51 | 0 | 0 | 3.94 | 0.79 | 0.04 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 12.50 | 1.30 | 5.70 | 3.50 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.31 | 0.65 | 0.05 | -0.02 | 9/30/2025 | 10/14/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 4.10 | 2.05 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.78 | 0.51 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 143 | 1.64 | 0.40 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 1.85 | 1.08 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 241 | 1.60 | 0.31 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.65 | 1.33 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.86 | 0.25 | 0.04 | -0.03 | 10/8/2025 | 10/14/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 3.30 | 1.65 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.45 | 0.20 | 0.03 | -0.02 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.49 | 0.12 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.99 | 0.08 | 0.02 | -0.01 | 10/14/2025 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 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 28 | 4.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 5.67 | -0.08 | 0.03 | -0.01 | 10/8/2025 | 10/14/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 3.10 | 1.55 | 0.98 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.16 | -0.21 | 0.04 | -0.02 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 12.50 | 2.00 | 3.10 | 2.55 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 85 | 1.75 | -0.35 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 15.00 | 2.55 | 6.20 | 4.38 | 3.97 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.88 | -0.49 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 17.50 | 5.60 | 7.20 | 6.40 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 251 | 1.97 | -0.60 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 6.10 | 9.50 | 7.80 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 145 | 2.64 | -0.69 | 0.04 | -0.03 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 22.50 | 8.60 | 13.00 | 10.80 | 8.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.49 | -0.75 | 0.04 | -0.03 | 10/8/2025 | 10/14/2025 3:59:54 PM EST |
| 25.00 | 10.60 | 15.30 | 12.95 | % | 0.52 | 0 | 0 | 3.58 | -0.80 | 0.03 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 30.00 | 15.50 | 20.00 | 17.75 | % | 0.59 | 0 | 0 | 3.74 | -0.88 | 0.02 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 35.00 | 20.50 | 24.90 | 22.70 | % | 0.65 | 0 | 0 | 3.96 | -0.92 | 0.02 | -0.01 | 10/14/2025 3:59:54 PM EST |