Options Chain for HA SUSTAINABLE INFRA CAP INC COM (HASI) - $25.58 as of 5/28/2025 4:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 17.50 | 7.70 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:47 PM EST |
| 20.00 | 4.90 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.99 | 0.01 | 0.00 | 4/11/2025 | 5/28/2025 3:59:47 PM EST |
| 22.50 | 2.95 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 56 | 1.26 | 0.91 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 25.00 | 1.00 | 1.25 | 1.36 | +0.36 | +36.00% | 6 | 118 | 0.37 | 0.59 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 788 | 0.42 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 215 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 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 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 0.25 | 0.11 | +0.06 | +120.00% | 1 | 639 | 0.67 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 22.50 | 0.10 | 0.45 | 0.18 | -0.07 | -28.00% | 2 | 141 | 0.49 | -0.09 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 25.00 | 0.50 | 0.85 | 0.75 | 0.00 | 0.00% | 3 | 2,747 | 0.34 | -0.41 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 30.00 | 4.00 | 5.70 | 4.65 | 0.00 | 0.00% | 0 | 35 | 1.04 | -0.98 | 0.02 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 35.00 | 9.00 | 11.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/28/2025 3:59:47 PM EST |
| 40.00 | 14.00 | 16.40 | 13.49 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:47 PM EST |
| 45.00 | 19.00 | 21.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 50.00 | 23.90 | 25.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |