Options Chain for HASHICORP INC COM CL A (HCP) - $33.73 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.90 | 14.50 | % | 0 | 0 | 2.26 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 23.00 | 9.20 | 13.50 | % | 0 | 0 | 2.11 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 8.30 | 12.50 | % | 0 | 0 | 1.97 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 7.20 | 11.50 | % | 0 | 0 | 1.82 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 26.00 | 6.60 | 10.50 | % | 0 | 0 | 1.69 | 0.88 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 27.00 | 6.60 | 9.50 | % | 0 | 0 | 1.55 | 0.85 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 28.00 | 5.60 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.82 | 0.03 | -0.04 | 6/28/2024 | 11/20/2024 3:59:44 PM EST |
| 29.00 | 4.60 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.78 | 0.04 | -0.04 | 8/6/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 3.60 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.73 | 0.04 | -0.05 | 6/26/2024 | 11/20/2024 3:59:44 PM EST |
| 31.00 | 2.05 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.69 | 0.04 | -0.05 | 6/28/2024 | 11/20/2024 3:59:44 PM EST |
| 32.00 | 0.00 | 4.80 | 1.91 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.64 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 33.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.59 | 0.05 | -0.06 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 0.90 | 0.30 | -0.22 | -42.31% | 5 | 64 | 0.24 | 0.55 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 973 | 0.09 | 0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.14 | 0.45 | 0.05 | -0.06 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.41 | 0.05 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.36 | 0.05 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.32 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.29 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.25 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.22 | 0.04 | -0.04 | 11/20/2024 3:59:44 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 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 15 | 3.16 | -0.04 | 0.01 | -0.01 | 7/30/2024 | 11/20/2024 3:59:44 PM EST |
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 2.97 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.79 | -0.07 | 0.02 | -0.02 | 7/30/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.62 | -0.09 | 0.02 | -0.03 | 7/24/2024 | 11/20/2024 3:59:44 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | -0.12 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | -0.15 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | -0.18 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | -0.22 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.83 | -0.27 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 31.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.31 | 0.04 | -0.05 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 32.00 | 0.05 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.36 | 0.05 | -0.05 | 6/25/2024 | 11/20/2024 3:59:44 PM EST |
| 33.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 73 | 1.39 | -0.41 | 0.05 | -0.06 | 10/24/2024 | 11/20/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.24 | -0.45 | 0.05 | -0.06 | 9/25/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.50 | 0.05 | -0.06 | 6/4/2024 | 11/20/2024 3:59:44 PM EST |
| 36.00 | 0.70 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.55 | 0.05 | -0.06 | 7/2/2024 | 11/20/2024 3:59:44 PM EST |
| 37.00 | 1.80 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.59 | 0.05 | -0.05 | 7/2/2024 | 11/20/2024 3:59:44 PM EST |
| 38.00 | 2.90 | 6.50 | % | 0 | 0 | 1.02 | -0.64 | 0.05 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 39.00 | 3.70 | 7.50 | % | 0 | 0 | 1.10 | -0.68 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 4.60 | 8.50 | % | 0 | 0 | 1.17 | -0.71 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 41.00 | 5.60 | 9.50 | % | 0 | 0 | 1.24 | -0.75 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 42.00 | 6.60 | 10.50 | % | 0 | 0 | 1.30 | -0.78 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST |