Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $20.57 as of 5/9/2025 6:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 5.00 | 14.20 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 7.50 | 12.20 | 14.70 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 10.00 | 9.80 | 12.50 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 12.50 | 7.30 | 9.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 15.00 | 4.90 | 7.20 | % | 0 | 0 | 4.03 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 17.50 | 2.30 | 4.80 | % | 0 | 0 | 2.98 | 0.89 | 0.07 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 20.00 | 0.65 | 2.05 | 4.40 | 0.00 | 0.00% | 0 | 349 | 0.94 | 0.60 | 0.14 | -0.08 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.70 | 0.25 | -1.40 | -84.85% | 5 | 3 | 2.19 | 0.25 | 0.12 | -0.06 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.04 | -0.11 | -73.34% | 1 | 870 | 0.86 | 0.05 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,849 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.85 | 1.60 | 0.00 | 0.00% | 0 | 342 | 3.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 158 | 4.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 7 | 5.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 90 | 3.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.75 | 0.41 | 0.00 | 0.00% | 0 | 7 | 4.05 | -0.01 | 0.01 | -0.01 | 4/4/2025 | 5/9/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.30 | -0.11 | 0.07 | -0.04 | 4/24/2025 | 5/9/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 173 | 1.32 | -0.40 | 0.14 | -0.08 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 22.50 | 1.35 | 3.90 | 0.90 | 0.00 | 0.00% | 0 | 14 | 2.34 | -0.75 | 0.12 | -0.06 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 25.00 | 3.70 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 9 | 2.89 | -0.95 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 8.80 | 10.00 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 13.80 | 15.30 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 40.00 | 18.70 | 20.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 23.80 | 25.60 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |