Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $25.99 as of 3/31/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 12.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 17.50 | 7.90 | 9.10 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 20.00 | 5.40 | 7.30 | % | 0 | 0 | 1.91 | 0.96 | 0.02 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 22.50 | 3.20 | 3.80 | % | 0 | 0 | 0.68 | 0.84 | 0.06 | -0.05 | 3/31/2025 2:58:50 PM EST | |||
| 25.00 | 1.50 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 603 | 0.71 | 0.64 | 0.10 | -0.06 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 30.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,111 | 0.57 | 0.19 | 0.07 | -0.03 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | 2.98 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.03 | 0.02 | -0.01 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | -0.04 | 0.02 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 22.50 | 0.25 | 0.40 | 0.30 | -0.09 | -23.08% | 2 | 33 | 0.72 | -0.16 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 25.00 | 0.95 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 39 | 0.69 | -0.36 | 0.10 | -0.06 | 3/21/2025 | 3/31/2025 2:58:50 PM EST |
| 30.00 | 4.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.81 | 0.07 | -0.03 | 3/18/2025 | 3/31/2025 2:58:50 PM EST |
| 35.00 | 9.30 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.97 | 0.02 | -0.01 | 3/7/2025 | 3/31/2025 2:58:50 PM EST |
| 40.00 | 14.10 | 15.10 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:50 PM EST |
| 45.00 | 19.00 | 19.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |