Options Chain for HCM II ACQUISITION CORP SHS CL A (HOND) - $11.47 as of 8/22/2025 8:11:44 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 | 6.90 | 11.20 | 9.05 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 4.40 | 8.70 | 6.55 | % | 1.31 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 1.90 | 4.50 | 3.20 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 1.45 | 3.30 | 2.38 | 1.40 | 0.00 | 0.00% | 0.24 | 0 | 224 | 2.08 | 0.86 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.32 | +0.14 | +77.78% | 0.02 | 40 | 1,651 | 0.48 | 0.30 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.13 | -86.67% | 0.01 | 3 | 61 | 0.84 | 0.03 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.40 | -0.14 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.15 | -0.70 | 0.23 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.80 | 5.70 | 3.75 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.63 | -0.97 | 0.04 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 4.20 | 8.20 | 6.20 | % | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 10.60 | 8.50 | % | 0.42 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |