Options Chain for HA SUSTAINABLE INFRA CAP INC COM (HASI) - $27.62 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 13.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 17.50 | 9.90 | 10.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 20.00 | 7.30 | 8.10 | 10.54 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.01 | -0.01 | 6/28/2024 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 5.10 | 5.60 | % | 0 | 0 | 0.60 | 0.90 | 0.04 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 25.00 | 3.30 | 3.50 | 3.42 | -0.28 | -7.57% | 1 | 23 | 0.45 | 0.77 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 292 | 0.40 | 0.31 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 153 | 0.54 | 0.04 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.03 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 0.20 | 0.30 | 0.27 | -0.08 | -22.86% | 45 | 36 | 0.50 | -0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 0.60 | 0.75 | 0.72 | -0.13 | -15.30% | 10 | 61 | 0.47 | -0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 2.85 | 3.10 | 2.88 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.69 | 0.09 | -0.02 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 7.20 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.96 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 12.20 | 12.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 17.10 | 19.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 22.20 | 24.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |