Options Chain for SOLANA CO COM CL A NEW (HSDT) - $4.00 as of 11/18/2025 8:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.85 | 5.50 | 3.18 | 4.58 | 0.00 | 0.00% | 3.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.95 | 0.08 | -0.02 | 11/18/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.61 | 0 | 5 | 0.00 | 0.56 | 0.32 | -0.08 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.04 | 2,792 | 144 | 3.36 | 0.28 | 0.28 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 172 | 0.00 | 0.12 | 0.16 | -0.04 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 5,385 | 4.35 | 0.03 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.00 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/18/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.03 | 5 | 112 | 5.59 | -0.05 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.05 | -12.50% | 0.05 | 20 | 8 | 2.78 | -0.44 | 0.32 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 5.00 | 0.95 | 1.30 | 1.13 | 1.00 | +0.13 | +14.95% | 0.23 | 3 | 1,797 | 4.27 | -0.72 | 0.28 | -0.07 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 6.00 | 0.10 | 4.90 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | -0.88 | 0.16 | -0.04 | 11/18/2025 4:00:01 PM EST | |||
| 7.50 | 1.05 | 5.80 | 3.43 | 2.65 | 0.00 | 0.00% | 0.46 | 0 | 452 | 0.00 | -0.97 | 0.05 | -0.01 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 9.00 | 2.75 | 7.50 | 5.13 | % | 0.57 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 10.00 | 3.90 | 8.50 | 6.20 | 5.70 | 0.00 | 0.00% | 0.62 | 0 | 227 | 0.00 | -1.00 | 0.01 | 0.00 | 11/5/2025 | 11/18/2025 4:00:01 PM EST |
| 12.50 | 6.00 | 10.90 | 8.45 | 7.60 | 0.00 | 0.00% | 0.68 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 15.00 | 8.50 | 13.40 | 10.95 | 10.45 | 0.00 | 0.00% | 0.73 | 0 | 188 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 17.50 | 11.00 | 15.90 | 13.45 | 11.20 | 0.00 | 0.00% | 0.77 | 0 | 251 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:01 PM EST |
| 20.00 | 13.50 | 18.40 | 15.95 | 7.50 | 0.00 | 0.00% | 0.80 | 0 | 145 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 4:00:01 PM EST |
| 22.50 | 16.00 | 20.90 | 18.45 | 8.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 4:00:01 PM EST |
| 25.00 | 18.50 | 23.40 | 20.95 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 30.00 | 23.50 | 28.40 | 25.95 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 35.00 | 28.50 | 33.40 | 30.95 | 30.90 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |