Options Chain for HINGE HEALTH INC CL A (HNGE) - $111.43 as of 10/27/2026 7:41:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 91.80 | 96.10 | 93.95 | % | 4.70 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 22.50 | 89.60 | 93.40 | 91.50 | % | 4.07 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 25.00 | 87.00 | 90.90 | 88.95 | % | 3.56 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 82.20 | 86.00 | 84.10 | % | 2.80 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 76.90 | 81.30 | 79.10 | 38.28 | 0.00 | 0.00% | 2.26 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 72.30 | 76.00 | 74.15 | % | 1.85 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 45.00 | 67.10 | 71.30 | 69.20 | 45.40 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 62.50 | 65.50 | 64.00 | 62.00 | 0.00 | 0.00% | 1.28 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 57.70 | 60.30 | 59.00 | 57.69 | +6.94 | +13.68% | 1.07 | 3 | 100 | 1.38 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 52.70 | 55.50 | 54.10 | 45.10 | 0.00 | 0.00% | 0.90 | 0 | 33 | 1.27 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 47.60 | 51.40 | 49.50 | 29.39 | 0.00 | 0.00% | 0.76 | 0 | 43 | 1.28 | 0.99 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 42.90 | 46.40 | 44.65 | 35.81 | 0.00 | 0.00% | 0.64 | 0 | 40 | 1.14 | 0.98 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 38.10 | 41.90 | 40.00 | 26.00 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.08 | 0.97 | 0.00 | -0.03 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 33.70 | 36.20 | 34.95 | 32.60 | 0.00 | 0.00% | 0.44 | 0 | 47 | 0.86 | 0.94 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 29.90 | 32.00 | 30.95 | 27.72 | 0.00 | 0.00% | 0.36 | 0 | 224 | 0.69 | 0.91 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 25.10 | 27.70 | 26.40 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 1,200 | 0.64 | 0.87 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 21.10 | 23.50 | 22.30 | 22.10 | +2.25 | +11.34% | 0.23 | 11 | 422 | 0.63 | 0.81 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 18.40 | 20.10 | 19.25 | 18.75 | +1.07 | +6.06% | 0.19 | 16 | 543 | 0.67 | 0.75 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 14.40 | 16.80 | 15.60 | 15.35 | +1.55 | +11.24% | 0.15 | 10 | 752 | 0.63 | 0.68 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 11.40 | 14.20 | 12.80 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.63 | 0.61 | 0.01 | -0.11 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 9.60 | 13.00 | 11.30 | 9.79 | -0.34 | -3.36% | 0.10 | 6 | 48 | 0.69 | 0.53 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 6.70 | 9.50 | 8.10 | 7.89 | -0.31 | -3.78% | 0.07 | 4 | 381 | 0.62 | 0.46 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 5.10 | 8.10 | 6.60 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.63 | 0.39 | 0.01 | -0.10 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 3.60 | 7.00 | 5.30 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.63 | 0.33 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 2.40 | 5.80 | 4.10 | 4.00 | +0.60 | +17.65% | 0.03 | 4 | 7 | 0.63 | 0.28 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 1.70 | 4.40 | 3.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.61 | 0.23 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 0.70 | 4.10 | 2.40 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.18 | 0.01 | -0.07 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 0.70 | 3.70 | 2.20 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.06 | 10/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.40 | 2.40 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 165.00 | 0.40 | 1.65 | 1.03 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.04 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.43 | -63.24% | 0.00 | 25 | 342 | 0.98 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.05 | 0.85 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.71 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.97 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.30 | 1.70 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.67 | -0.06 | 0.00 | -0.04 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.60 | 1.90 | 1.25 | 1.65 | -0.05 | -2.95% | 0.01 | 1 | 523 | 0.63 | -0.09 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 1.85 | 2.90 | 2.38 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 3,013 | 0.67 | -0.13 | 0.01 | -0.07 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 1.30 | 3.90 | 2.60 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.58 | -0.19 | 0.01 | -0.08 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 3.10 | 6.00 | 4.55 | 5.72 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.68 | -0.25 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 4.50 | 7.80 | 6.15 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.32 | 0.01 | -0.10 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 7.80 | 10.50 | 9.15 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.39 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 10.70 | 13.00 | 11.85 | 18.36 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | -0.47 | 0.01 | -0.11 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 13.10 | 15.50 | 14.30 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.01 | -0.11 | 10/27/2026 4:00:07 PM EST | |||
| 125.00 | 15.90 | 19.10 | 17.50 | % | 0.14 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.10 | 10/27/2026 4:00:07 PM EST | |||
| 130.00 | 20.30 | 22.40 | 21.35 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.10 | 10/27/2026 4:00:07 PM EST | |||
| 135.00 | 23.90 | 26.90 | 25.40 | % | 0.19 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.09 | 10/27/2026 4:00:07 PM EST | |||
| 140.00 | 28.20 | 30.80 | 29.50 | % | 0.21 | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.08 | 10/27/2026 4:00:07 PM EST | |||
| 145.00 | 32.40 | 34.60 | 33.50 | 40.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.62 | -0.82 | 0.01 | -0.07 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 35.80 | 39.50 | 37.65 | % | 0.25 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.06 | 10/27/2026 4:00:07 PM EST | |||
| 155.00 | 41.00 | 44.10 | 42.55 | % | 0.27 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 160.00 | 45.70 | 48.80 | 47.25 | % | 0.30 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 165.00 | 49.80 | 53.50 | 51.65 | % | 0.31 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.04 | 10/27/2026 4:00:07 PM EST |