Options Chain for HASHICORP INC COM CL A (HCP) - $32.59 as of 4/29/2024 1:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.10 | 22.00 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 14.00 | 18.10 | 21.00 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 15.00 | 17.20 | 20.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 16.00 | 16.10 | 19.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 17.00 | 15.10 | 18.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 18.00 | 14.20 | 17.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 19.00 | 13.20 | 16.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 20.00 | 12.20 | 15.00 | 6.90 | 0.00 | 0.00% | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 21.00 | 11.20 | 14.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 22.00 | 10.20 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 23.00 | 9.20 | 12.00 | 11.04 | 0.00 | 0.00% | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 24.00 | 8.40 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 176 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 25.00 | 7.40 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 295 | 0.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 26.00 | 6.50 | 6.70 | 6.65 | 0.00 | 0.00% | 0 | 233 | 0.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 27.00 | 5.50 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 352 | 0.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 28.00 | 4.50 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 454 | 0.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 29.00 | 3.50 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 1,946 | 0.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 30.00 | 2.50 | 2.60 | 2.57 | -0.02 | -0.78% | 13 | 9,969 | 0.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 31.00 | 1.50 | 1.65 | 1.55 | -0.15 | -8.83% | 39 | 5,487 | 0.12 | 0.98 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 32.00 | 0.50 | 0.70 | 0.70 | -0.05 | -6.67% | 184 | 9,906 | 0.08 | 0.79 | 0.42 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 33.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 366 | 20,647 | 0.08 | 0.27 | 0.46 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 587 | 6,440 | 0.15 | 0.02 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 7,070 | 0.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 284 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 38.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 11:58:51 AM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,817 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 686 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,811 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 24.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 554 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,089 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,235 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,698 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,194 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,586 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:51 AM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 30 | 8,689 | 0.16 | -0.02 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 32.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 113 | 5,021 | 0.10 | -0.21 | 0.42 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 33.00 | 0.50 | 0.55 | 0.60 | +0.10 | +20.00% | 6 | 3,718 | 0.10 | -0.73 | 0.46 | -0.01 | 4/29/2024 | 4/29/2024 11:58:51 AM EST |
| 34.00 | 1.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.07 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 35.00 | 1.30 | 5.00 | 1.79 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:51 AM EST |
| 36.00 | 2.30 | 6.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 37.00 | 3.80 | 7.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 38.00 | 4.80 | 8.00 | 7.97 | 0.00 | 0.00% | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:51 AM EST |
| 39.00 | 5.20 | 9.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST | |||
| 40.00 | 6.20 | 10.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:51 AM EST |