Options Chain for HAMILTON LANE INC CL A (HLNE) - $87.71 as of 7/28/2026 9:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.50 | 45.00 | 42.75 | % | 0.95 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 36.00 | 40.50 | 38.25 | % | 0.77 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 31.00 | 35.50 | 33.25 | % | 0.60 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 26.00 | 30.50 | 28.25 | 28.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 21.20 | 25.50 | 23.35 | 12.32 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.34 | 0.95 | 0.01 | -0.05 | 6/29/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 16.50 | 21.00 | 18.75 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | 0.91 | 0.01 | -0.07 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 12.00 | 16.40 | 14.20 | 9.56 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.02 | 0.84 | 0.02 | -0.09 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 8.00 | 12.50 | 10.25 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.57 | 0.74 | 0.02 | -0.11 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 4.50 | 8.50 | 6.50 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.54 | 0.62 | 0.03 | -0.12 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 2.00 | 6.50 | 4.25 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.56 | 0.47 | 0.03 | -0.11 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.83 | 0.32 | 0.03 | -0.09 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.00 | 0.19 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.11 | 0.02 | -0.04 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.27 | 0.05 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.17 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 3.20 | 1.60 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.56 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.25 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 4.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.92 | -0.02 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.68 | -0.05 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.42 | -0.09 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.98 | -0.16 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 1.00 | 4.90 | 2.95 | 3.66 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.69 | -0.26 | 0.02 | -0.11 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 1.75 | 6.50 | 4.13 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.61 | -0.38 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 4.00 | 8.50 | 6.25 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.56 | -0.53 | 0.03 | -0.11 | 5/19/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 7.00 | 11.50 | 9.25 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | -0.68 | 0.03 | -0.09 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 11.00 | 15.50 | 13.25 | 15.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.81 | -0.81 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 15.50 | 19.80 | 17.65 | % | 0.17 | 0 | 13 | 0.86 | -0.89 | 0.02 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 20.00 | 24.50 | 22.25 | % | 0.20 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 25.00 | 29.50 | 27.25 | % | 0.24 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 30.00 | 34.50 | 32.25 | % | 0.27 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 35.00 | 39.50 | 37.25 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 40.00 | 44.50 | 42.25 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 45.00 | 49.50 | 47.25 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 50.00 | 54.50 | 52.25 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 55.00 | 59.50 | 57.25 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 60.00 | 64.50 | 62.25 | % | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 65.00 | 69.50 | 67.25 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 70.00 | 74.50 | 72.25 | % | 0.45 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 75.00 | 79.50 | 77.25 | % | 0.47 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 170.00 | 80.00 | 84.50 | 82.25 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 175.00 | 85.00 | 89.50 | 87.25 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 90.00 | 94.50 | 92.25 | % | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 95.00 | 99.50 | 97.25 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 100.00 | 104.50 | 102.25 | % | 0.54 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 105.00 | 109.50 | 107.25 | % | 0.55 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 110.00 | 114.50 | 112.25 | % | 0.56 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |