Options Chain for HAMILTON LANE INC CL A (HLNE) - $88.63 as of 11/4/2026 2:20:42 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 | 52.50 | 56.90 | 54.70 | % | 1.37 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 45.00 | 47.50 | 51.90 | 49.70 | 54.03 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 11/4/2026 3:59:47 PM EST |
| 50.00 | 42.50 | 46.60 | 44.55 | % | 0.89 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 55.00 | 37.50 | 41.90 | 39.70 | % | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 60.00 | 33.00 | 36.80 | 34.90 | 29.25 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 11/4/2026 3:59:47 PM EST |
| 65.00 | 28.00 | 31.80 | 29.90 | % | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 70.00 | 23.00 | 26.80 | 24.90 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 75.00 | 18.00 | 21.70 | 19.85 | 13.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 11/4/2026 3:59:47 PM EST |
| 80.00 | 13.00 | 16.90 | 14.95 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.99 | 0.97 | 0.01 | -0.01 | 10/27/2026 | 11/4/2026 3:59:47 PM EST |
| 85.00 | 8.90 | 12.40 | 10.65 | 8.29 | +5.59 | +207.04% | 0.13 | 2 | 8 | 0.85 | 0.87 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 90.00 | 4.50 | 8.80 | 6.65 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.80 | 0.71 | 0.04 | -0.09 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 95.00 | 1.50 | 5.70 | 3.60 | 2.15 | +0.92 | +74.80% | 0.04 | 1 | 21 | 0.48 | 0.50 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.89 | 0.31 | 0.04 | -0.10 | 10/14/2026 | 11/4/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.10 | 0.16 | 0.03 | -0.07 | 10/19/2026 | 11/4/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.28 | 0.07 | 0.01 | -0.04 | 10/12/2026 | 11/4/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.03 | 0.01 | -0.02 | 9/28/2026 | 11/4/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.59 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 11/4/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/4/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 11/4/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 11/4/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/4/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 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 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/4/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/4/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/4/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.93 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 75.00 | 0.20 | 2.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 4.70 | 2.35 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.44 | -0.03 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.18 | -0.13 | 0.02 | -0.05 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 4.70 | 2.35 | 3.00 | -2.30 | -43.40% | 0.03 | 5 | 172 | 0.88 | -0.29 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 95.00 | 2.35 | 6.00 | 4.18 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.50 | 0.04 | -0.11 | 4/2/2026 | 11/4/2026 3:59:47 PM EST |
| 100.00 | 5.90 | 9.00 | 7.45 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.69 | 0.04 | -0.10 | 9/15/2026 | 11/4/2026 3:59:47 PM EST |
| 105.00 | 9.40 | 13.00 | 11.20 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -0.84 | 0.03 | -0.07 | 8/14/2026 | 11/4/2026 3:59:47 PM EST |
| 110.00 | 13.50 | 17.50 | 15.50 | % | 0.14 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.04 | 11/4/2026 3:59:47 PM EST | |||
| 115.00 | 18.50 | 22.50 | 20.50 | % | 0.18 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 11/4/2026 3:59:47 PM EST | |||
| 120.00 | 23.60 | 27.50 | 25.55 | 36.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 11/4/2026 3:59:47 PM EST |
| 125.00 | 28.50 | 32.50 | 30.50 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 130.00 | 33.50 | 37.50 | 35.50 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 135.00 | 38.50 | 42.50 | 40.50 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 140.00 | 43.50 | 47.50 | 45.50 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 145.00 | 48.50 | 52.50 | 50.50 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 150.00 | 53.50 | 57.50 | 55.50 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 155.00 | 58.50 | 62.50 | 60.50 | % | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 160.00 | 63.50 | 67.50 | 65.50 | % | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST |