Options Chain for HAMILTON LANE INC CL A (HLNE) - $128.71 as of 12/9/2025 8:40:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.50 | 60.80 | 58.65 | % | 0.84 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 75.00 | 51.50 | 55.80 | 53.65 | % | 0.72 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 80.00 | 46.50 | 50.70 | 48.60 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 85.00 | 41.50 | 45.70 | 43.60 | % | 0.51 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 90.00 | 36.50 | 40.80 | 38.65 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 95.00 | 31.50 | 35.80 | 33.65 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 100.00 | 26.50 | 30.70 | 28.60 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 105.00 | 21.50 | 25.80 | 23.65 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 110.00 | 16.50 | 21.00 | 18.75 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 115.00 | 11.50 | 16.30 | 13.90 | % | 0.12 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 12/9/2025 3:59:51 PM EST | |||
| 120.00 | 7.00 | 11.50 | 9.25 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | 0.86 | 0.03 | -0.08 | 11/7/2025 | 12/9/2025 3:59:51 PM EST |
| 125.00 | 3.00 | 7.50 | 5.25 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | 0.67 | 0.05 | -0.13 | 11/4/2025 | 12/9/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.37 | 0.42 | 0.05 | -0.14 | 12/9/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.88 | 0.20 | 0.04 | -0.10 | 12/9/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.06 | 0.02 | -0.05 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.01 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.60 | 2.30 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.01 | -0.02 | 12/9/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.72 | -0.14 | 0.03 | -0.08 | 12/9/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.74 | -0.33 | 0.05 | -0.13 | 12/9/2025 3:59:51 PM EST | |||
| 130.00 | 1.65 | 6.00 | 3.83 | % | 0.03 | 0 | 0 | 0.35 | -0.58 | 0.05 | -0.14 | 12/9/2025 3:59:51 PM EST | |||
| 135.00 | 5.10 | 9.50 | 7.30 | % | 0.05 | 0 | 0 | 0.70 | -0.80 | 0.04 | -0.10 | 12/9/2025 3:59:51 PM EST | |||
| 140.00 | 9.70 | 14.00 | 11.85 | % | 0.08 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.05 | 12/9/2025 3:59:51 PM EST | |||
| 145.00 | 14.50 | 19.00 | 16.75 | % | 0.12 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 150.00 | 19.50 | 24.00 | 21.75 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 155.00 | 24.60 | 29.00 | 26.80 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 160.00 | 30.00 | 34.00 | 32.00 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 165.00 | 34.50 | 39.00 | 36.75 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 170.00 | 39.50 | 44.00 | 41.75 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 175.00 | 44.50 | 49.00 | 46.75 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 180.00 | 49.50 | 54.00 | 51.75 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |