Options Chain for HASHICORP INC COM CL A (HCP) - $26.95 as of 3/28/2024 9:36:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 24.00 | 26.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 21.50 | 24.10 | % | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.50 | 18.30 | 21.60 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 15.90 | 18.80 | % | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.50 | 14.20 | 16.30 | % | 0 | 21 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
15.00 | 11.80 | 14.30 | % | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
16.00 | 10.10 | 12.30 | 11.00 | 0.00 | 0.00% | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:58 PM EST |
17.50 | 8.60 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 36 | 2.76 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 7.00 | 9.30 | 7.64 | 0.00 | 0.00% | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 5.60 | 8.30 | 6.41 | 0.00 | 0.00% | 0 | 672 | 2.21 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 5.00 | 7.30 | 6.99 | 0.00 | 0.00% | 0 | 38 | 2.01 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
22.50 | 3.70 | 6.60 | 5.39 | 0.00 | 0.00% | 0 | 781 | 1.53 | 0.99 | 0.01 | -0.01 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
24.00 | 2.70 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 293 | 1.25 | 0.93 | 0.06 | -0.01 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
25.00 | 2.10 | 2.80 | 2.46 | -0.14 | -5.39% | 100 | 1,253 | 0.62 | 0.83 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
26.00 | 1.20 | 1.60 | 1.55 | -0.17 | -9.89% | 11 | 635 | 0.34 | 0.70 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
27.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 1,733 | 0.35 | 0.53 | 0.18 | -0.02 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
28.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 59 | 1,899 | 0.37 | 0.36 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
29.00 | 0.20 | 0.70 | 0.50 | -0.30 | -37.50% | 1 | 2,829 | 0.44 | 0.24 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
30.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 12 | 4,719 | 0.45 | 0.16 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
31.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 91 | 0.67 | 0.08 | 0.06 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.04 | 0.04 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
33.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.02 | 0.02 | 0.00 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
34.00 | 0.00 | 0.90 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,969 | 0.56 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 561 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
45.00 | 0.00 | 0.75 | % | 0 | 177 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,509 | 1.14 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
15.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 57 | 1.21 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 201 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:58 PM EST |
17.50 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 1 | 387 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,119 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 415 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:58 PM EST |
22.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 10,255 | 0.77 | -0.01 | 0.01 | -0.01 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
24.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,629 | 0.52 | -0.07 | 0.06 | -0.01 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
25.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2,359 | 0.34 | -0.17 | 0.11 | -0.02 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
26.00 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 430 | 0.35 | -0.30 | 0.16 | -0.02 | 3/26/2024 | 3/28/2024 3:59:58 PM EST |
27.00 | 0.80 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 2,065 | 0.35 | -0.47 | 0.18 | -0.02 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
28.00 | 1.45 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 188 | 0.44 | -0.64 | 0.17 | -0.02 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
29.00 | 1.90 | 2.90 | 1.82 | 0.00 | 0.00% | 0 | 658 | 0.69 | -0.76 | 0.13 | -0.02 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
30.00 | 2.65 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 117 | 0.89 | -0.84 | 0.09 | -0.02 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
31.00 | 3.00 | 4.80 | % | 0 | 0 | 0.83 | -0.92 | 0.06 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
32.00 | 4.50 | 6.00 | % | 0 | 0 | 1.02 | -0.96 | 0.04 | -0.01 | 3/28/2024 3:59:58 PM EST | |||
33.00 | 5.70 | 7.00 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
34.00 | 6.00 | 8.30 | 7.28 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
35.00 | 7.20 | 8.60 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
36.00 | 8.20 | 9.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
37.00 | 9.20 | 10.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
38.00 | 10.20 | 11.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
39.00 | 10.70 | 13.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
40.00 | 11.70 | 13.90 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:58 PM EST |
45.00 | 16.70 | 19.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
50.00 | 21.40 | 24.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |