Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $20.85 as of 4/26/2024 3:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 16.20 | 19.00 | 14.47 | 0.00 | 0.00% | 0 | 2 | 8.13 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:05 PM EST |
| 7.50 | 13.80 | 16.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 10.80 | 14.10 | 9.20 | 0.00 | 0.00% | 0 | 231 | 4.72 | 0.99 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 9.30 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 1,960 | 1.76 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 6.90 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 132 | 1.33 | 0.90 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 4.80 | 5.60 | 4.59 | 0.00 | 0.00% | 0 | 126 | 1.29 | 0.81 | 0.04 | -0.04 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 1.50 | 3.70 | 3.09 | 0.00 | 0.00% | 0 | 226 | 0.75 | 0.67 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 1.90 | 3.50 | 2.60 | +1.10 | +73.34% | 1 | 5 | 1.42 | 0.52 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 1.00 | 1.90 | 1.45 | +0.45 | +45.00% | 10 | 61 | 1.22 | 0.37 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.25 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 122 | 1.19 | 0.15 | 0.04 | -0.03 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 51 | 1.34 | 0.05 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 10 | 5.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.20 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 50 | 2.25 | -0.01 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 716 | 2.34 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.10 | 0.55 | 0.38 | +0.13 | +52.00% | 11 | 313 | 1.27 | -0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.55 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 1,032 | 1.57 | -0.19 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.60 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 40 | 1.08 | -0.33 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 2.45 | 3.20 | 3.77 | 0.00 | 0.00% | 0 | 306 | 1.18 | -0.48 | 0.06 | -0.06 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 4.30 | 4.90 | 5.19 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.63 | 0.06 | -0.06 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 8.10 | 9.20 | % | 0 | 0 | 1.61 | -0.85 | 0.04 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 12.70 | 14.60 | % | 0 | 0 | 2.25 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST |