Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $30.45 as of 12/5/2025 8:18:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.50 | 14.70 | 13.10 | % | 0.75 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 20.00 | 8.80 | 12.20 | 10.50 | 13.18 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 22.50 | 6.90 | 9.90 | 8.40 | % | 0.37 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 25.00 | 4.40 | 6.60 | 5.50 | 8.28 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.25 | 0.96 | 0.02 | -0.05 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 30.00 | 0.55 | 3.80 | 2.18 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.40 | 0.63 | 0.10 | -0.08 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 20 | 71 | 0.60 | 0.18 | 0.07 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.02 | 0.01 | -0.01 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.42 | -0.04 | 0.02 | -0.05 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 2.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.67 | -0.37 | 0.10 | -0.08 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 35.00 | 2.85 | 5.60 | 4.23 | 2.78 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.24 | -0.82 | 0.07 | -0.04 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 40.00 | 7.80 | 10.40 | 9.10 | % | 0.23 | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 45.00 | 12.80 | 16.20 | 14.50 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 50.00 | 17.80 | 20.50 | 19.15 | % | 0.38 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST |