Options Chain for HAMILTON LANE INC CL A (HLNE) - $154.86 as of 8/29/2025 3:29:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.00 | 66.30 | 64.15 | % | 0.71 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 57.00 | 61.60 | 59.30 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 52.00 | 56.80 | 54.40 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 47.00 | 51.40 | 49.20 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 42.00 | 46.90 | 44.45 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 37.50 | 41.90 | 39.70 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 32.50 | 36.80 | 34.65 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 27.50 | 31.80 | 29.65 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 22.50 | 26.70 | 24.60 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 17.50 | 22.30 | 19.90 | % | 0.15 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 13.00 | 17.30 | 15.15 | % | 0.11 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 9.10 | 11.80 | 10.45 | % | 0.07 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 5.10 | 8.60 | 6.85 | % | 0.05 | 0 | 0 | 0.32 | 0.64 | 0.03 | -0.09 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 2.20 | 5.40 | 3.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | 0.47 | 0.04 | -0.09 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 4.50 | 2.53 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.28 | 0.03 | -0.08 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.14 | 0.02 | -0.05 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.03 | 0.01 | -0.01 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | -0.20 | 0.02 | -0.06 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 1.20 | 3.30 | 2.25 | 2.60 | +0.20 | +8.34% | 0.01 | 1 | 35 | 0.26 | -0.36 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 3.30 | 7.00 | 5.15 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.53 | 0.04 | -0.09 | 7/17/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 5.60 | 10.00 | 7.80 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.44 | -0.72 | 0.03 | -0.08 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 9.50 | 14.00 | 11.75 | % | 0.07 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 14.00 | 18.50 | 16.25 | % | 0.10 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 18.90 | 23.00 | 20.95 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 23.60 | 28.00 | 25.80 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 28.60 | 33.00 | 30.80 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 33.60 | 38.00 | 35.80 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 38.60 | 43.00 | 40.80 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 200.00 | 43.60 | 48.00 | 45.80 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 53.60 | 58.00 | 55.80 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 63.70 | 68.00 | 65.85 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 73.60 | 78.00 | 75.80 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |