Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $35.98 as of 10/8/2025 4:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.00 | 23.50 | 22.25 | % | 1.48 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 17.50 | 18.40 | 21.00 | 19.70 | % | 1.13 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 15.90 | 18.50 | 17.20 | % | 0.86 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 22.50 | 13.40 | 16.00 | 14.70 | % | 0.65 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 25.00 | 11.00 | 13.50 | 12.25 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 6.00 | 8.60 | 7.30 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.19 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 1.80 | 3.00 | 2.40 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.62 | 0.72 | 0.11 | -0.06 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.51 | 0.14 | 0.08 | -0.04 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.06 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.65 | -0.28 | 0.11 | -0.06 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 2.85 | 4.10 | 3.48 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | -0.86 | 0.08 | -0.04 | 9/8/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 7.80 | 9.00 | 8.40 | % | 0.19 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 12.70 | 14.10 | 13.40 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |