Options Chain for HAMILTON LANE INC CL A (HLNE) - $95.79 as of 9/11/2026 10:53:41 AM 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 | 54.70 | 58.50 | 56.60 | % | 1.42 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 45.00 | 49.60 | 53.50 | 51.55 | % | 1.15 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 50.00 | 44.60 | 48.50 | 46.55 | % | 0.93 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 55.00 | 39.60 | 43.50 | 41.55 | % | 0.76 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 60.00 | 34.60 | 38.50 | 36.55 | % | 0.61 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 65.00 | 29.50 | 33.50 | 31.50 | % | 0.48 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 70.00 | 24.60 | 28.50 | 26.55 | % | 0.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 75.00 | 19.30 | 23.50 | 21.40 | 31.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 9/11/2026 4:00:07 PM EST |
| 80.00 | 14.80 | 18.50 | 16.65 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.01 | -0.08 | 9/11/2026 4:00:07 PM EST | |||
| 85.00 | 10.20 | 14.00 | 12.10 | % | 0.14 | 0 | 0 | 1.15 | 1.00 | 0.01 | -0.32 | 9/11/2026 4:00:07 PM EST | |||
| 90.00 | 5.60 | 9.50 | 7.55 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.93 | 1.00 | 0.03 | -0.39 | 8/18/2026 | 9/11/2026 4:00:07 PM EST |
| 95.00 | 1.85 | 6.00 | 3.93 | % | 0.04 | 0 | 0 | 0.86 | 0.89 | 0.04 | -0.42 | 9/11/2026 4:00:07 PM EST | |||
| 100.00 | 0.25 | 5.00 | 2.63 | 2.40 | -4.25 | -63.91% | 0.03 | 1 | 4 | 0.21 | 0.70 | 0.04 | -0.37 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 4.00 | 2.00 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.27 | 0.46 | 0.03 | -0.26 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 4.70 | 2.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.63 | 0.25 | 0.02 | -0.15 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.11 | 0.01 | -0.07 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.20 | 0.04 | 0.00 | -0.03 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 9/11/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 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 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 4.50 | 2.25 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/11/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.08 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 9/11/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.39 | 0.00 | 0.01 | -0.08 | 8/17/2026 | 9/11/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.01 | -0.32 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.56 | 0.00 | 0.03 | -0.39 | 9/2/2026 | 9/11/2026 4:00:07 PM EST |
| 95.00 | 0.10 | 4.80 | 2.45 | 1.45 | +0.20 | +16.00% | 0.03 | 1 | 39 | 0.94 | -0.11 | 0.04 | -0.42 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 100.00 | 3.00 | 7.20 | 5.10 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.07 | -0.30 | 0.04 | -0.37 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 105.00 | 7.00 | 11.20 | 9.10 | % | 0.09 | 0 | 0 | 1.20 | -0.54 | 0.03 | -0.26 | 9/11/2026 4:00:07 PM EST | |||
| 110.00 | 11.50 | 15.50 | 13.50 | % | 0.12 | 0 | 0 | 1.31 | -0.75 | 0.02 | -0.15 | 9/11/2026 4:00:07 PM EST | |||
| 115.00 | 16.50 | 20.70 | 18.60 | % | 0.16 | 0 | 0 | 1.60 | -0.89 | 0.01 | -0.07 | 9/11/2026 4:00:07 PM EST | |||
| 120.00 | 21.50 | 25.90 | 23.70 | % | 0.20 | 0 | 0 | 1.88 | -0.96 | 0.00 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 125.00 | 26.50 | 30.90 | 28.70 | % | 0.23 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 130.00 | 31.50 | 35.40 | 33.45 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 135.00 | 36.50 | 40.50 | 38.50 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST |