Options Chain for HA SUSTAINABLE INFRA CAP INC COM (HASI) - $25.44 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 12.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 8.00 | 10.30 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.99 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 5.50 | 6.20 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.90 | 0.04 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 2.55 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 66 | 0.52 | 0.77 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.70 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 126 | 0.43 | 0.55 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 26 | 511 | 0.41 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 1 | 235 | 0.59 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.13 | -0.52 | -80.00% | 2 | 29 | 0.62 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 643 | 0.57 | -0.10 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.25 | 0.90 | 0.65 | +0.10 | +18.19% | 2 | 142 | 0.44 | -0.23 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.70 | 1.55 | 1.30 | +0.10 | +8.34% | 4 | 2,744 | 0.33 | -0.45 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.87 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 8.80 | 10.70 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 10/31/2024 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 14.10 | 16.00 | 13.49 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 19.10 | 21.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 24.00 | 26.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |