Options Lookup

VL Survey Page (Mar 08, 2024) Premium Content
Hashicorp Inc (HCP)

As of Mar 28 2024 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 240419C00002500 C Apr 19, 2024 2.5 24.10 26.10
HCP 240419C00005000 C Apr 19, 2024 5.0 21.70 23.60
HCP 240419C00007500 C Apr 19, 2024 7.5 19.40 20.70
HCP 240419C00010000 C Apr 19, 2024 10.0 16.70 18.30
HCP 240419C00012500 C Apr 19, 2024 12.5 14.10 15.80
HCP 240419C00015000 C Apr 19, 2024 15.0 11.60 14.30
HCP 240419C00016000 C Apr 19, 2024 16.0 10.20 13.30
HCP 240419C00017500 C Apr 19, 2024 17.5 9.10 11.80
HCP 240419C00019000 C Apr 19, 2024 19.0 7.60 10.30
HCP 240419C00020000 C Apr 19, 2024 20.0 6.60 8.00
HCP 240419C00021000 C Apr 19, 2024 21.0 5.70 8.30
HCP 240419C00022500 C Apr 19, 2024 22.5 4.20 6.40
HCP 240419C00024000 C Apr 19, 2024 24.0 2.75 4.90
HCP 240419C00025000 C Apr 19, 2024 25.0 2.20 2.90
HCP 240419C00026000 C Apr 19, 2024 26.0 0.95 2.00
HCP 240419C00027000 C Apr 19, 2024 27.0 1.00 1.15
HCP 240419C00028000 C Apr 19, 2024 28.0 0.60 0.75
HCP 240419C00029000 C Apr 19, 2024 29.0 0.30 0.70
HCP 240419C00030000 C Apr 19, 2024 30.0 0.15 0.35
HCP 240419C00031000 C Apr 19, 2024 31.0 0.10 0.45
HCP 240419C00032000 C Apr 19, 2024 32.0 0.05 0.45
HCP 240419C00033000 C Apr 19, 2024 33.0 0.00 0.50
HCP 240419C00034000 C Apr 19, 2024 34.0 0.00 1.10
HCP 240419C00035000 C Apr 19, 2024 35.0 0.00 0.20
HCP 240419C00036000 C Apr 19, 2024 36.0 0.00 0.75
HCP 240419C00037000 C Apr 19, 2024 37.0 0.00 0.75
HCP 240419C00038000 C Apr 19, 2024 38.0 0.00 0.75
HCP 240419C00039000 C Apr 19, 2024 39.0 0.00 0.75
HCP 240419C00040000 C Apr 19, 2024 40.0 0.00 0.75
HCP 240419C00045000 C Apr 19, 2024 45.0 0.00 0.75
HCP 240419C00050000 C Apr 19, 2024 50.0 0.00 0.05
HCP 240419P00002500 P Apr 19, 2024 2.5 0.00 0.05
HCP 240419P00005000 P Apr 19, 2024 5.0 0.00 0.75
HCP 240419P00007500 P Apr 19, 2024 7.5 0.00 0.75
HCP 240419P00010000 P Apr 19, 2024 10.0 0.00 0.75
HCP 240419P00012500 P Apr 19, 2024 12.5 0.00 0.75
HCP 240419P00015000 P Apr 19, 2024 15.0 0.00 0.05
HCP 240419P00016000 P Apr 19, 2024 16.0 0.00 0.05
HCP 240419P00017500 P Apr 19, 2024 17.5 0.00 0.05
HCP 240419P00019000 P Apr 19, 2024 19.0 0.00 0.05
HCP 240419P00020000 P Apr 19, 2024 20.0 0.00 0.05
HCP 240419P00021000 P Apr 19, 2024 21.0 0.00 0.05
HCP 240419P00022500 P Apr 19, 2024 22.5 0.00 0.40
HCP 240419P00024000 P Apr 19, 2024 24.0 0.00 0.30
HCP 240419P00025000 P Apr 19, 2024 25.0 0.15 0.40
HCP 240419P00026000 P Apr 19, 2024 26.0 0.25 0.90
HCP 240419P00027000 P Apr 19, 2024 27.0 0.80 1.00
HCP 240419P00028000 P Apr 19, 2024 28.0 1.45 1.75
HCP 240419P00029000 P Apr 19, 2024 29.0 1.95 2.70
HCP 240419P00030000 P Apr 19, 2024 30.0 2.80 3.70
HCP 240419P00031000 P Apr 19, 2024 31.0 3.50 4.80
HCP 240419P00032000 P Apr 19, 2024 32.0 4.50 6.20
HCP 240419P00033000 P Apr 19, 2024 33.0 5.60 7.00
HCP 240419P00034000 P Apr 19, 2024 34.0 6.60 8.30
HCP 240419P00035000 P Apr 19, 2024 35.0 7.20 8.60
HCP 240419P00036000 P Apr 19, 2024 36.0 8.20 9.60
HCP 240419P00037000 P Apr 19, 2024 37.0 9.20 10.60
HCP 240419P00038000 P Apr 19, 2024 38.0 10.20 11.60
HCP 240419P00039000 P Apr 19, 2024 39.0 10.70 13.00
HCP 240419P00040000 P Apr 19, 2024 40.0 11.70 13.90
HCP 240419P00045000 P Apr 19, 2024 45.0 16.70 19.00
HCP 240419P00050000 P Apr 19, 2024 50.0 21.40 24.00
HCP 240517C00015000 C May 17, 2024 15.0 11.90 13.40
HCP 240517C00019000 C May 17, 2024 19.0 8.10 9.00
HCP 240517C00020000 C May 17, 2024 20.0 7.20 7.90
HCP 240517C00021000 C May 17, 2024 21.0 6.20 7.20
HCP 240517C00022000 C May 17, 2024 22.0 5.30 7.40
HCP 240517C00023000 C May 17, 2024 23.0 4.40 4.70
HCP 240517C00024000 C May 17, 2024 24.0 3.60 3.80
HCP 240517C00025000 C May 17, 2024 25.0 2.80 3.10
HCP 240517C00026000 C May 17, 2024 26.0 2.20 2.40
HCP 240517C00027000 C May 17, 2024 27.0 1.60 1.80
HCP 240517C00028000 C May 17, 2024 28.0 1.25 1.30
HCP 240517C00029000 C May 17, 2024 29.0 0.90 1.00
HCP 240517C00030000 C May 17, 2024 30.0 0.65 0.70
HCP 240517C00031000 C May 17, 2024 31.0 0.45 0.55
HCP 240517C00032000 C May 17, 2024 32.0 0.35 0.45
HCP 240517C00033000 C May 17, 2024 33.0 0.25 0.40
HCP 240517C00034000 C May 17, 2024 34.0 0.20 0.30
HCP 240517C00035000 C May 17, 2024 35.0 0.05 0.75
HCP 240517C00036000 C May 17, 2024 36.0 0.05 0.75
HCP 240517C00037000 C May 17, 2024 37.0 0.05 0.75
HCP 240517C00038000 C May 17, 2024 38.0 0.00 0.75
HCP 240517C00039000 C May 17, 2024 39.0 0.00 0.75
HCP 240517C00040000 C May 17, 2024 40.0 0.00 0.75
HCP 240517P00015000 P May 17, 2024 15.0 0.00 0.75
HCP 240517P00019000 P May 17, 2024 19.0 0.00 0.75
HCP 240517P00020000 P May 17, 2024 20.0 0.00 0.75
HCP 240517P00021000 P May 17, 2024 21.0 0.10 0.30
HCP 240517P00022000 P May 17, 2024 22.0 0.10 0.25
HCP 240517P00023000 P May 17, 2024 23.0 0.20 0.35
HCP 240517P00024000 P May 17, 2024 24.0 0.35 0.50
HCP 240517P00025000 P May 17, 2024 25.0 0.60 0.70
HCP 240517P00026000 P May 17, 2024 26.0 0.95 1.05
HCP 240517P00027000 P May 17, 2024 27.0 1.35 1.50
HCP 240517P00028000 P May 17, 2024 28.0 1.90 2.05
HCP 240517P00029000 P May 17, 2024 29.0 2.55 2.80
HCP 240517P00030000 P May 17, 2024 30.0 3.40 3.60
HCP 240517P00031000 P May 17, 2024 31.0 4.00 4.40
HCP 240517P00032000 P May 17, 2024 32.0 5.10 5.40
HCP 240517P00033000 P May 17, 2024 33.0 5.70 6.20
HCP 240517P00034000 P May 17, 2024 34.0 6.70 7.20
HCP 240517P00035000 P May 17, 2024 35.0 7.30 8.60
HCP 240517P00036000 P May 17, 2024 36.0 8.20 9.60
HCP 240517P00037000 P May 17, 2024 37.0 9.20 10.60
HCP 240517P00038000 P May 17, 2024 38.0 10.20 11.60
HCP 240517P00039000 P May 17, 2024 39.0 10.80 13.00
HCP 240517P00040000 P May 17, 2024 40.0 11.80 14.00
HCP 240719C00002500 C Jul 19, 2024 2.5 24.30 26.10
HCP 240719C00005000 C Jul 19, 2024 5.0 22.00 23.70
HCP 240719C00007500 C Jul 19, 2024 7.5 19.50 20.90
HCP 240719C00010000 C Jul 19, 2024 10.0 17.00 18.50
HCP 240719C00012500 C Jul 19, 2024 12.5 14.70 15.00
HCP 240719C00015000 C Jul 19, 2024 15.0 12.10 14.50
HCP 240719C00016000 C Jul 19, 2024 16.0 11.30 12.60
HCP 240719C00017500 C Jul 19, 2024 17.5 9.50 10.70
HCP 240719C00019000 C Jul 19, 2024 19.0 8.30 9.40
HCP 240719C00020000 C Jul 19, 2024 20.0 7.60 8.10
HCP 240719C00021000 C Jul 19, 2024 21.0 6.70 7.10
HCP 240719C00022500 C Jul 19, 2024 22.5 5.60 5.90
HCP 240719C00024000 C Jul 19, 2024 24.0 4.50 4.80
HCP 240719C00025000 C Jul 19, 2024 25.0 3.90 4.20
HCP 240719C00026000 C Jul 19, 2024 26.0 3.40 3.70
HCP 240719C00027000 C Jul 19, 2024 27.0 2.95 3.10
HCP 240719C00028000 C Jul 19, 2024 28.0 2.35 2.70
HCP 240719C00029000 C Jul 19, 2024 29.0 2.15 2.30
HCP 240719C00030000 C Jul 19, 2024 30.0 1.80 1.90
HCP 240719C00031000 C Jul 19, 2024 31.0 1.50 1.60
HCP 240719C00032000 C Jul 19, 2024 32.0 1.20 1.35
HCP 240719C00033000 C Jul 19, 2024 33.0 1.05 1.20
HCP 240719C00034000 C Jul 19, 2024 34.0 0.85 0.95
HCP 240719C00035000 C Jul 19, 2024 35.0 0.65 0.85
HCP 240719C00036000 C Jul 19, 2024 36.0 0.50 0.95
HCP 240719C00037000 C Jul 19, 2024 37.0 0.20 0.85
HCP 240719C00038000 C Jul 19, 2024 38.0 0.10 0.80
HCP 240719C00039000 C Jul 19, 2024 39.0 0.15 2.30
HCP 240719C00040000 C Jul 19, 2024 40.0 0.00 2.30
HCP 240719C00045000 C Jul 19, 2024 45.0 0.00 0.75
HCP 240719C00050000 C Jul 19, 2024 50.0 0.00 0.30
HCP 240719P00002500 P Jul 19, 2024 2.5 0.00 0.75
HCP 240719P00005000 P Jul 19, 2024 5.0 0.00 0.75
HCP 240719P00007500 P Jul 19, 2024 7.5 0.00 0.75
HCP 240719P00010000 P Jul 19, 2024 10.0 0.00 0.75
HCP 240719P00012500 P Jul 19, 2024 12.5 0.00 0.75
HCP 240719P00015000 P Jul 19, 2024 15.0 0.00 0.75
HCP 240719P00016000 P Jul 19, 2024 16.0 0.00 0.75
HCP 240719P00017500 P Jul 19, 2024 17.5 0.10 0.35
HCP 240719P00019000 P Jul 19, 2024 19.0 0.15 0.30
HCP 240719P00020000 P Jul 19, 2024 20.0 0.30 0.40
HCP 240719P00021000 P Jul 19, 2024 21.0 0.45 0.55
HCP 240719P00022500 P Jul 19, 2024 22.5 0.75 0.90
HCP 240719P00024000 P Jul 19, 2024 24.0 1.15 1.30
HCP 240719P00025000 P Jul 19, 2024 25.0 1.50 1.65
HCP 240719P00026000 P Jul 19, 2024 26.0 1.90 2.10
HCP 240719P00027000 P Jul 19, 2024 27.0 2.40 2.70
HCP 240719P00028000 P Jul 19, 2024 28.0 2.95 3.20
HCP 240719P00029000 P Jul 19, 2024 29.0 3.50 3.80
HCP 240719P00030000 P Jul 19, 2024 30.0 4.20 4.40
HCP 240719P00031000 P Jul 19, 2024 31.0 4.80 5.20
HCP 240719P00032000 P Jul 19, 2024 32.0 5.70 5.90
HCP 240719P00033000 P Jul 19, 2024 33.0 6.50 6.70
HCP 240719P00034000 P Jul 19, 2024 34.0 7.20 7.60
HCP 240719P00035000 P Jul 19, 2024 35.0 7.60 9.00
HCP 240719P00036000 P Jul 19, 2024 36.0 8.40 9.90
HCP 240719P00037000 P Jul 19, 2024 37.0 9.30 10.80
HCP 240719P00038000 P Jul 19, 2024 38.0 10.30 11.70
HCP 240719P00039000 P Jul 19, 2024 39.0 10.80 13.10
HCP 240719P00040000 P Jul 19, 2024 40.0 11.70 14.00
HCP 240719P00045000 P Jul 19, 2024 45.0 16.70 19.00
HCP 240719P00050000 P Jul 19, 2024 50.0 21.40 24.30
HCP 241018C00015000 C Oct 18, 2024 15.0 12.10 14.90
HCP 241018C00016000 C Oct 18, 2024 16.0 11.50 13.10
HCP 241018C00017000 C Oct 18, 2024 17.0 10.50 12.00
HCP 241018C00018000 C Oct 18, 2024 18.0 9.80 11.30
HCP 241018C00019000 C Oct 18, 2024 19.0 9.10 9.70
HCP 241018C00020000 C Oct 18, 2024 20.0 8.20 8.70
HCP 241018C00021000 C Oct 18, 2024 21.0 7.50 8.00
HCP 241018C00022000 C Oct 18, 2024 22.0 6.80 7.20
HCP 241018C00023000 C Oct 18, 2024 23.0 6.20 6.50
HCP 241018C00024000 C Oct 18, 2024 24.0 5.40 5.80
HCP 241018C00025000 C Oct 18, 2024 25.0 4.90 5.40
HCP 241018C00026000 C Oct 18, 2024 26.0 4.40 4.80
HCP 241018C00027000 C Oct 18, 2024 27.0 3.80 4.30
HCP 241018C00028000 C Oct 18, 2024 28.0 3.40 3.90
HCP 241018C00029000 C Oct 18, 2024 29.0 3.00 3.50
HCP 241018C00030000 C Oct 18, 2024 30.0 2.60 4.40
HCP 241018C00031000 C Oct 18, 2024 31.0 2.20 4.00
HCP 241018C00032000 C Oct 18, 2024 32.0 1.30 3.80
HCP 241018C00033000 C Oct 18, 2024 33.0 1.65 3.60
HCP 241018C00034000 C Oct 18, 2024 34.0 1.45 3.30
HCP 241018C00035000 C Oct 18, 2024 35.0 0.70 2.95
HCP 241018C00036000 C Oct 18, 2024 36.0 1.15 2.95
HCP 241018C00037000 C Oct 18, 2024 37.0 0.90 2.75
HCP 241018C00038000 C Oct 18, 2024 38.0 0.35 2.40
HCP 241018C00039000 C Oct 18, 2024 39.0 0.75 2.40
HCP 241018C00040000 C Oct 18, 2024 40.0 0.55 2.05
HCP 241018P00015000 P Oct 18, 2024 15.0 0.00 0.75
HCP 241018P00016000 P Oct 18, 2024 16.0 0.15 0.40
HCP 241018P00017000 P Oct 18, 2024 17.0 0.20 0.55
HCP 241018P00018000 P Oct 18, 2024 18.0 0.40 0.60
HCP 241018P00019000 P Oct 18, 2024 19.0 0.50 0.75
HCP 241018P00020000 P Oct 18, 2024 20.0 0.70 0.90
HCP 241018P00021000 P Oct 18, 2024 21.0 0.90 1.15
HCP 241018P00022000 P Oct 18, 2024 22.0 1.15 1.40
HCP 241018P00023000 P Oct 18, 2024 23.0 1.40 1.65
HCP 241018P00024000 P Oct 18, 2024 24.0 1.75 2.05
HCP 241018P00025000 P Oct 18, 2024 25.0 2.10 2.45
HCP 241018P00026000 P Oct 18, 2024 26.0 2.55 2.90
HCP 241018P00027000 P Oct 18, 2024 27.0 3.00 3.40
HCP 241018P00028000 P Oct 18, 2024 28.0 3.50 4.00
HCP 241018P00029000 P Oct 18, 2024 29.0 4.10 4.60
HCP 241018P00030000 P Oct 18, 2024 30.0 4.50 6.50
HCP 241018P00031000 P Oct 18, 2024 31.0 5.30 7.10
HCP 241018P00032000 P Oct 18, 2024 32.0 6.00 7.90
HCP 241018P00033000 P Oct 18, 2024 33.0 5.10 8.50
HCP 241018P00034000 P Oct 18, 2024 34.0 7.60 9.40
HCP 241018P00035000 P Oct 18, 2024 35.0 8.20 10.00
HCP 241018P00036000 P Oct 18, 2024 36.0 7.50 11.30
HCP 241018P00037000 P Oct 18, 2024 37.0 8.30 12.20
HCP 241018P00038000 P Oct 18, 2024 38.0 10.40 12.40
HCP 241018P00039000 P Oct 18, 2024 39.0 11.00 13.20
HCP 241018P00040000 P Oct 18, 2024 40.0 11.90 14.10
HCP 250117C00002500 C Jan 17, 2025 2.5 22.50 27.00
HCP 250117C00005000 C Jan 17, 2025 5.0 20.40 24.90
HCP 250117C00007500 C Jan 17, 2025 7.5 18.00 21.80
HCP 250117C00010000 C Jan 17, 2025 10.0 17.40 18.50
HCP 250117C00012500 C Jan 17, 2025 12.5 13.00 17.90
HCP 250117C00015000 C Jan 17, 2025 15.0 11.20 15.80
HCP 250117C00017500 C Jan 17, 2025 17.5 9.10 13.20
HCP 250117C00020000 C Jan 17, 2025 20.0 7.20 10.60
HCP 250117C00022500 C Jan 17, 2025 22.5 6.00 8.30
HCP 250117C00025000 C Jan 17, 2025 25.0 5.80 6.30
HCP 250117C00027000 C Jan 17, 2025 27.0 4.80 5.60
HCP 250117C00030000 C Jan 17, 2025 30.0 3.60 4.30
HCP 250117C00032000 C Jan 17, 2025 32.0 2.55 4.40
HCP 250117C00035000 C Jan 17, 2025 35.0 0.05 2.30
HCP 250117C00037000 C Jan 17, 2025 37.0 0.00 4.00
HCP 250117C00040000 C Jan 17, 2025 40.0 0.70 1.75
HCP 250117C00042000 C Jan 17, 2025 42.0 0.00 3.20
HCP 250117C00045000 C Jan 17, 2025 45.0 0.05 3.00
HCP 250117C00050000 C Jan 17, 2025 50.0 0.05 0.60
HCP 250117P00002500 P Jan 17, 2025 2.5 0.00 0.75
HCP 250117P00005000 P Jan 17, 2025 5.0 0.00 0.75
HCP 250117P00007500 P Jan 17, 2025 7.5 0.00 0.75
HCP 250117P00010000 P Jan 17, 2025 10.0 0.00 0.75
HCP 250117P00012500 P Jan 17, 2025 12.5 0.00 0.75
HCP 250117P00015000 P Jan 17, 2025 15.0 0.10 0.65
HCP 250117P00017500 P Jan 17, 2025 17.5 0.30 1.10
HCP 250117P00020000 P Jan 17, 2025 20.0 1.10 2.10
HCP 250117P00022500 P Jan 17, 2025 22.5 0.55 3.50
HCP 250117P00025000 P Jan 17, 2025 25.0 2.70 3.10
HCP 250117P00027000 P Jan 17, 2025 27.0 3.60 4.10
HCP 250117P00030000 P Jan 17, 2025 30.0 4.70 6.90
HCP 250117P00032000 P Jan 17, 2025 32.0 5.80 8.20
HCP 250117P00035000 P Jan 17, 2025 35.0 7.30 11.00
HCP 250117P00037000 P Jan 17, 2025 37.0 8.00 12.80
HCP 250117P00040000 P Jan 17, 2025 40.0 10.60 15.30
HCP 250117P00042000 P Jan 17, 2025 42.0 12.50 17.40
HCP 250117P00045000 P Jan 17, 2025 45.0 15.50 20.00
HCP 250117P00050000 P Jan 17, 2025 50.0 20.50 24.90
HCP 260116C00002500 C Jan 16, 2026 2.5 22.50 27.40
HCP 260116C00005000 C Jan 16, 2026 5.0 20.50 25.00
HCP 260116C00007500 C Jan 16, 2026 7.5 18.50 22.30
HCP 260116C00010000 C Jan 16, 2026 10.0 16.20 20.20
HCP 260116C00012500 C Jan 16, 2026 12.5 15.80 18.30
HCP 260116C00015000 C Jan 16, 2026 15.0 13.40 16.80
HCP 260116C00017500 C Jan 16, 2026 17.5 12.10 13.70
HCP 260116C00020000 C Jan 16, 2026 20.0 10.60 11.50
HCP 260116C00022500 C Jan 16, 2026 22.5 9.00 9.90
HCP 260116C00025000 C Jan 16, 2026 25.0 7.60 8.40
HCP 260116C00027000 C Jan 16, 2026 27.0 6.60 7.40
HCP 260116C00030000 C Jan 16, 2026 30.0 4.10 7.30
HCP 260116C00032000 C Jan 16, 2026 32.0 3.30 6.60
HCP 260116C00035000 C Jan 16, 2026 35.0 2.95 5.10
HCP 260116C00037000 C Jan 16, 2026 37.0 1.65 4.90
HCP 260116C00040000 C Jan 16, 2026 40.0 0.85 4.90
HCP 260116C00042000 C Jan 16, 2026 42.0 0.60 3.50
HCP 260116P00002500 P Jan 16, 2026 2.5 0.00 0.35
HCP 260116P00005000 P Jan 16, 2026 5.0 0.00 0.75
HCP 260116P00007500 P Jan 16, 2026 7.5 0.00 0.75
HCP 260116P00010000 P Jan 16, 2026 10.0 0.05 1.70
HCP 260116P00012500 P Jan 16, 2026 12.5 0.35 0.90
HCP 260116P00015000 P Jan 16, 2026 15.0 0.75 1.35
HCP 260116P00017500 P Jan 16, 2026 17.5 1.25 1.85
HCP 260116P00020000 P Jan 16, 2026 20.0 1.90 2.55
HCP 260116P00022500 P Jan 16, 2026 22.5 2.60 3.20
HCP 260116P00025000 P Jan 16, 2026 25.0 3.70 4.20
HCP 260116P00027000 P Jan 16, 2026 27.0 4.50 5.20
HCP 260116P00030000 P Jan 16, 2026 30.0 4.80 8.00
HCP 260116P00032000 P Jan 16, 2026 32.0 6.00 9.20
HCP 260116P00035000 P Jan 16, 2026 35.0 7.90 11.10
HCP 260116P00037000 P Jan 16, 2026 37.0 9.30 12.50
HCP 260116P00040000 P Jan 16, 2026 40.0 11.00 16.00
HCP 260116P00042000 P Jan 16, 2026 42.0 13.00 17.50

OPRA data is delayed 15 minutes.