Options Chain for HEALTHSTREAM INC COM (HSTM) - $26.73 as of 6/29/2026 2:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 17.50 | 15.25 | % | 1.22 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 15.00 | 10.50 | 15.00 | 12.75 | % | 0.85 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 17.50 | 8.00 | 12.50 | 10.25 | % | 0.59 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 20.00 | 5.50 | 10.00 | 7.75 | % | 0.39 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 22.50 | 3.00 | 7.50 | 5.25 | 3.73 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.09 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/29/2026 1:59:11 PM EST |
| 25.00 | 2.25 | 3.20 | 2.73 | 2.75 | +0.40 | +17.03% | 0.11 | 5 | 1 | 0.72 | 0.89 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 6,860 | 1,167 | 0.39 | 0.15 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 1:59:11 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.02 | -0.08 | -80.00% | 0.01 | 23 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 6/29/2026 1:59:11 PM EST | |||
| 25.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 2.10 | -0.11 | 0.09 | -0.01 | 6/29/2026 1:59:11 PM EST | |||
| 30.00 | 1.30 | 4.90 | 3.10 | % | 0.10 | 0 | 0 | 1.38 | -0.85 | 0.11 | -0.02 | 6/29/2026 1:59:11 PM EST | |||
| 35.00 | 6.00 | 9.50 | 7.75 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:11 PM EST |