Options Chain for HEALTHEQUITY INC COM (HQY) - $93.00 as of 8/13/2025 7:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.50 | 51.50 | 49.50 | % | 1.24 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 42.50 | 46.60 | 44.55 | 52.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:52 PM EST |
| 50.00 | 37.70 | 40.50 | 39.10 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 32.80 | 35.80 | 34.30 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 27.90 | 31.80 | 29.85 | % | 0.50 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 65.00 | 23.80 | 26.20 | 25.00 | % | 0.38 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 70.00 | 18.60 | 21.20 | 19.90 | 17.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.73 | 0.94 | 0.01 | -0.04 | 3/19/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 13.70 | 17.50 | 15.60 | % | 0.21 | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 9.30 | 13.20 | 11.25 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.79 | 0.02 | -0.07 | 3/21/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 6.60 | 9.20 | 7.90 | 17.35 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.43 | 0.69 | 0.03 | -0.07 | 7/17/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 2.55 | 6.50 | 4.53 | 4.30 | -7.59 | -63.84% | 0.05 | 1 | 137 | 0.40 | 0.53 | 0.04 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 1.95 | 2.90 | 2.43 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.38 | 0.35 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 100.00 | 1.25 | 1.60 | 1.43 | 2.15 | -0.40 | -15.69% | 0.01 | 2 | 109 | 0.40 | 0.25 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.44 | 0.18 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.52 | 0.12 | 0.01 | -0.04 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.80 | 0.05 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.75 | 0.04 | 0.01 | -0.02 | 7/28/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.86 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 1.75 | 0.90 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.72 | -0.05 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.94 | -0.06 | 0.01 | -0.04 | 5/22/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | -0.13 | 0.01 | -0.06 | 6/4/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 1.15 | 2.90 | 2.03 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 765 | 0.52 | -0.21 | 0.02 | -0.07 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 2.30 | 3.20 | 2.75 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 789 | 0.44 | -0.31 | 0.03 | -0.07 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 4.40 | 5.30 | 4.85 | 4.00 | -0.50 | -11.12% | 0.05 | 1 | 227 | 0.40 | -0.47 | 0.04 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 95.00 | 6.60 | 8.60 | 7.60 | 5.08 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.39 | -0.65 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 100.00 | 10.40 | 13.30 | 11.85 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.60 | -0.75 | 0.03 | -0.06 | 7/25/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 14.10 | 17.80 | 15.95 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.67 | -0.82 | 0.02 | -0.05 | 7/1/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 18.80 | 22.70 | 20.75 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 157 | 0.76 | -0.88 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 23.90 | 27.70 | 25.80 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.85 | -0.95 | 0.01 | -0.02 | 6/10/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 28.80 | 32.70 | 30.75 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 6/9/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 33.80 | 37.80 | 35.80 | % | 0.29 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 38.80 | 42.70 | 40.75 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 43.80 | 47.80 | 45.80 | % | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 48.80 | 52.80 | 50.80 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 53.90 | 57.80 | 55.85 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 150.00 | 58.80 | 62.70 | 60.75 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 63.80 | 67.70 | 65.75 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 68.80 | 72.80 | 70.80 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 165.00 | 73.90 | 77.70 | 75.80 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 170.00 | 78.80 | 82.80 | 80.80 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |