Options Chain for SOLANA CO COM CL A NEW (HSDT) - $6.70 as of 10/27/2025 3:04:49 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 | 2.40 | 6.90 | 4.65 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 1.45 | 3.30 | 2.38 | 1.58 | 0.00 | 0.00% | 0.48 | 0 | 25 | 2.56 | 0.79 | 0.09 | -0.01 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 7.50 | 0.80 | 1.40 | 1.10 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 203 | 1.40 | 0.52 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.62 | 0.33 | 0.08 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 12.50 | 0.45 | 0.60 | 0.53 | 0.60 | +0.05 | +9.10% | 0.04 | 3 | 39 | 1.75 | 0.22 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 2.63 | 0.14 | 0.05 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 17.50 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 5.05 | 0.09 | 0.04 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.45 | 0.06 | 0.03 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 7.60 | 0.04 | 0.02 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 7.72 | 0.03 | 0.01 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.93 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:59 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 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 126 | 1.44 | -0.21 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 7.50 | 0.45 | 4.00 | 2.23 | % | 0.30 | 0 | 0 | 1.80 | -0.48 | 0.10 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 10.00 | 3.40 | 6.20 | 4.80 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 24 | 1.91 | -0.67 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 12.50 | 4.00 | 8.60 | 6.30 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.99 | -0.78 | 0.07 | -0.01 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 6.50 | 11.00 | 8.75 | % | 0.58 | 0 | 0 | 4.17 | -0.86 | 0.05 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 17.50 | 9.50 | 13.50 | 11.50 | 11.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.40 | -0.91 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 11.10 | 16.00 | 13.55 | % | 0.68 | 0 | 0 | 0.02 | -0.94 | 0.03 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 22.50 | 14.60 | 17.80 | 16.20 | % | 0.72 | 0 | 0 | 4.05 | -0.96 | 0.02 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 25.00 | 16.00 | 20.90 | 18.45 | % | 0.74 | 0 | 0 | 4.81 | -0.97 | 0.01 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 30.00 | 21.10 | 25.50 | 23.30 | % | 0.78 | 0 | 0 | 4.65 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:59 PM EST |