Options Chain for SOLANA CO COM CL A NEW (HSDT) - $4.01 as of 11/27/2025 8:40:30 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 | 0.65 | 5.30 | 2.98 | % | 2.98 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 4.20 | 2.10 | 1.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.01 | 0.98 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.30 | 0.75 | 0.53 | 0.65 | +0.30 | +85.72% | 0.13 | 3 | 18 | 0.94 | 0.65 | 0.34 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.06 | +31.58% | 0.05 | 512 | 1,030 | 1.12 | 0.33 | 0.33 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.99 | 0.13 | 0.20 | -0.01 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 712 | 2.41 | 0.03 | 0.06 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 3.60 | 1.80 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 3.60 | 1.80 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 3.60 | 1.80 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.03 | 20 | 126 | 3.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1,011 | 2.70 | -0.02 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.40 | 3.90 | 2.15 | 1.80 | +1.06 | +143.25% | 0.54 | 1 | 1 | 1.28 | -0.35 | 0.34 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 1.65 | 0.95 | 1.20 | -0.70 | -36.85% | 0.19 | 1 | 430 | 2.87 | -0.67 | 0.33 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 4.90 | 2.53 | % | 0.42 | 0 | 0 | 0.00 | -0.87 | 0.20 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 7.50 | 3.50 | 6.00 | 4.75 | 3.70 | 0.00 | 0.00% | 0.63 | 0 | 310 | 5.90 | -0.97 | 0.06 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 3.00 | 7.50 | 5.25 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 4.00 | 8.50 | 6.25 | 6.12 | 0.00 | 0.00% | 0.62 | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 12.50 | 6.30 | 10.90 | 8.60 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 90 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 8.80 | 13.50 | 11.15 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.50 | 11.30 | 16.00 | 13.65 | 12.54 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 13.80 | 18.50 | 16.15 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 22.50 | 16.20 | 21.00 | 18.60 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 18.80 | 23.50 | 21.15 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 23.70 | 28.50 | 26.10 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |