Options Chain for HASHICORP INC COM CL A (HCP) - $33.73 as of 9/6/2024 3:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 11.20 | 13.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 10.20 | 12.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 24.00 | 9.20 | 11.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 8.20 | 10.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 26.00 | 7.20 | 9.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.00 | 6.20 | 8.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 5.20 | 7.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 4.20 | 6.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 3.40 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 2.20 | 4.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 32.00 | 0.55 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 0.50 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.89 | 0.28 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 330 | 0.08 | 0.33 | 0.63 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 1,552 | 0.15 | 0.02 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 41.00 | 0.00 | 2.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 2.10 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 2.10 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 4 | 202 | 0.91 | 0.00 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 0.05 | 0.15 | 0.01 | -0.09 | -90.00% | 2 | 3,989 | 0.13 | -0.11 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.67 | 0.63 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.75 | 3.40 | % | 0 | 0 | 1.02 | -0.98 | 0.09 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 36.00 | 0.30 | 4.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 37.00 | 2.60 | 5.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 38.00 | 3.70 | 6.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 39.00 | 4.60 | 7.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 5.50 | 8.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 41.00 | 6.50 | 9.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 42.00 | 7.50 | 10.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |