Options Chain for HIPPO HLDGS INC COM NEW (HIPO) - $22.21 as of 5/23/2025 3:08:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.30 | 12.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 15.00 | 6.70 | 9.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 17.50 | 4.30 | 7.20 | % | 0 | 0 | 1.12 | 0.94 | 0.03 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 20.00 | 2.65 | 4.70 | 2.90 | 0.00 | 0.00% | 25 | 175 | 1.03 | 0.79 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 22.50 | 1.10 | 2.55 | 1.35 | -0.05 | -3.58% | 50 | 492 | 0.52 | 0.52 | 0.12 | -0.02 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 9 | 28 | 0.70 | 0.23 | 0.10 | -0.02 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.59 | 0.02 | 0.02 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | -0.06 | 0.03 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 20.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 10 | 226 | 0.54 | -0.21 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 22.50 | 1.05 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 330 | 0.61 | -0.48 | 0.12 | -0.02 | 5/20/2025 | 5/23/2025 3:59:48 PM EST |
| 25.00 | 2.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.77 | 0.10 | -0.02 | 5/8/2025 | 5/23/2025 3:59:48 PM EST |
| 30.00 | 6.90 | 9.30 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 35.00 | 11.80 | 14.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST |