Options Chain for HEALTHEQUITY INC COM (HQY) - $100.61 as of 5/30/2025 9:19:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.80 | 57.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 48.70 | 52.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 43.80 | 47.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 38.80 | 42.80 | 43.45 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 33.90 | 37.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 28.90 | 33.00 | 20.05 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.99 | 0.00 | -0.01 | 4/1/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 24.00 | 28.10 | 12.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.97 | 0.00 | -0.04 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 20.00 | 23.30 | 15.20 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.94 | 0.01 | -0.05 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 15.00 | 18.80 | 15.40 | 0.00 | 0.00% | 0 | 86 | 0.79 | 0.89 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 11.00 | 14.40 | 13.13 | 0.00 | 0.00% | 0 | 270 | 0.63 | 0.81 | 0.02 | -0.10 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 6.70 | 10.50 | 8.90 | +0.65 | +7.88% | 14 | 96 | 0.56 | 0.69 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 5.30 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 618 | 0.55 | 0.55 | 0.03 | -0.13 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 1.55 | 3.80 | 3.50 | -0.15 | -4.11% | 10 | 69 | 0.46 | 0.39 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.65 | 2.95 | 1.50 | -0.57 | -27.54% | 3 | 471 | 0.49 | 0.26 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 93 | 0.52 | 0.16 | 0.02 | -0.08 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.09 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.05 | 0.01 | -0.03 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 209 | 0.51 | 0.03 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 0.79 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 144 | 1.47 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 138 | 0.76 | -0.03 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 1.90 | 0.76 | 0.00 | 0.00% | 0 | 49 | 0.71 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.30 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 48 | 0.74 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.80 | 2.00 | 2.19 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.19 | 0.02 | -0.10 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 1.75 | 3.20 | 3.20 | +0.10 | +3.23% | 2 | 53 | 0.51 | -0.31 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 3.50 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.45 | 0.03 | -0.13 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 6.80 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 35 | 0.58 | -0.61 | 0.03 | -0.12 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 9.40 | 12.40 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.74 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 13.40 | 16.30 | % | 0 | 0 | 0.72 | -0.84 | 0.02 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 17.60 | 20.90 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.05 | 2/24/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 22.50 | 26.40 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 27.30 | 31.40 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 32.30 | 36.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 37.30 | 41.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 42.30 | 46.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 47.30 | 51.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 52.30 | 56.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 57.30 | 61.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |