Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $26.83 as of 7/25/2025 12:47:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.40 | 16.10 | 15.25 | % | 1.22 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 11.50 | 13.40 | 12.45 | 11.90 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:50 AM EST |
| 17.50 | 9.00 | 11.00 | 10.00 | % | 0.57 | 0 | 0 | 2.11 | 0.99 | 0.01 | -0.03 | 7/25/2025 11:58:50 AM EST | |||
| 20.00 | 6.60 | 8.00 | 7.30 | 6.19 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.26 | 0.95 | 0.02 | -0.04 | 4/30/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 4.80 | 5.30 | 5.05 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.71 | 0.87 | 0.04 | -0.05 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 2.60 | 4.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 514 | 1.39 | 0.73 | 0.06 | -0.06 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 0.95 | 1.30 | 1.13 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.79 | 0.39 | 0.07 | -0.06 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.20 | 1.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.96 | 0.15 | 0.04 | -0.03 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.39 | 0.04 | 0.02 | -0.01 | 6/16/2025 | 7/25/2025 11:58:50 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | -0.01 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.44 | -0.05 | 0.02 | -0.04 | 6/23/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | -0.13 | 0.04 | -0.05 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 0.70 | 1.55 | 1.13 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.94 | -0.27 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 3.70 | 4.10 | 3.90 | 3.66 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.04 | -0.61 | 0.07 | -0.06 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 7.30 | 8.80 | 8.05 | 7.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -0.85 | 0.04 | -0.03 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 40.00 | 12.40 | 14.30 | 13.35 | % | 0.33 | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 45.00 | 17.30 | 19.70 | 18.50 | % | 0.41 | 0 | 0 | 2.54 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |