Options Chain for HAMILTON LANE INC CL A (HLNE) - $156.81 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.00 | 99.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 90.00 | 94.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 85.00 | 89.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 80.00 | 84.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 75.20 | 80.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 70.20 | 75.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 65.10 | 70.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 60.30 | 65.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 55.40 | 59.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 50.40 | 55.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 45.50 | 50.00 | 39.50 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 40.50 | 44.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 36.00 | 39.80 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 31.00 | 34.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 6/21/2024 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 26.00 | 30.50 | 18.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.02 | 8/13/2024 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 21.50 | 25.40 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 16.50 | 20.70 | 20.63 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.88 | 0.01 | -0.05 | 8/23/2024 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 12.40 | 16.50 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 8.30 | 12.50 | 6.70 | 0.00 | 0.00% | 0 | 310 | 0.34 | 0.70 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 5.50 | 9.50 | 6.86 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.58 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 2.05 | 6.50 | 2.87 | 0.00 | 0.00% | 0 | 300 | 0.30 | 0.44 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.25 | 4.60 | 37.24 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.30 | 0.03 | -0.08 | 11/26/2024 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 4.80 | 2.62 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.19 | 0.02 | -0.06 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 4.80 | 5.01 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.11 | 0.01 | -0.04 | 12/17/2024 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 4.80 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.05 | 0.01 | -0.02 | 12/6/2024 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 4.80 | 17.81 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.03 | 0.00 | -0.01 | 11/6/2024 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.01 | 12/13/2024 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 4.80 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 3.00 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.05 | 4.90 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.70 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 4.70 | 2.20 | 0.00 | 0.00% | 0 | 300 | 0.51 | -0.07 | 0.01 | -0.04 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.12 | 0.01 | -0.05 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 4.60 | 9.91 | 0.00 | 0.00% | 0 | 154 | 0.55 | -0.20 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.45 | 4.90 | 12.20 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.30 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 2.60 | 6.50 | % | 0 | 0 | 0.31 | -0.42 | 0.03 | -0.10 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 4.40 | 9.00 | % | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 7.80 | 12.00 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.08 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 12.00 | 15.40 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 175.00 | 16.40 | 20.00 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 180.00 | 20.50 | 25.00 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 185.00 | 25.60 | 30.00 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 190.00 | 30.50 | 35.40 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/11/2024 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 35.50 | 40.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 200.00 | 40.50 | 45.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 210.00 | 50.50 | 55.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 220.00 | 60.50 | 65.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 230.00 | 70.50 | 75.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 80.50 | 85.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 250.00 | 90.50 | 95.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 260.00 | 100.50 | 105.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 270.00 | 110.50 | 115.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 120.50 | 125.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |