Options Chain for HAMILTON LANE INC CL A (HLNE) - $88.48 as of 6/2/2026 7:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.60 | 37.50 | 35.05 | 38.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 55.00 | 28.20 | 32.50 | 30.35 | % | 0.55 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 60.00 | 23.20 | 27.50 | 25.35 | % | 0.42 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 65.00 | 19.10 | 22.50 | 20.80 | % | 0.32 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.04 | 6/2/2026 4:00:07 PM EST | |||
| 70.00 | 14.40 | 17.60 | 16.00 | 16.10 | % | 0.23 | 1 | 0 | 1.20 | 0.94 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 4:00:07 PM EST | |
| 75.00 | 9.20 | 13.50 | 11.35 | % | 0.15 | 0 | 0 | 1.09 | 0.84 | 0.02 | -0.11 | 6/2/2026 4:00:07 PM EST | |||
| 80.00 | 6.20 | 9.50 | 7.85 | % | 0.10 | 0 | 0 | 0.69 | 0.71 | 0.03 | -0.14 | 6/2/2026 4:00:07 PM EST | |||
| 85.00 | 4.00 | 4.30 | 4.15 | 4.75 | -0.95 | -16.67% | 0.05 | 9 | 4 | 0.57 | 0.53 | 0.04 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 90.00 | 1.40 | 5.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.71 | 0.35 | 0.04 | -0.13 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 95.00 | 0.35 | 4.80 | 2.58 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.79 | 0.19 | 0.03 | -0.09 | 5/21/2026 | 6/2/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.10 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.04 | 0.01 | -0.03 | 5/26/2026 | 6/2/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.71 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 6/2/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.35 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | -0.02 | 0.00 | -0.04 | 5/15/2026 | 6/2/2026 4:00:07 PM EST |
| 70.00 | 0.50 | 3.70 | 2.10 | 0.60 | +0.21 | +53.85% | 0.03 | 6 | 10 | 1.08 | -0.06 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 75.00 | 0.55 | 1.50 | 1.03 | 1.05 | +0.20 | +23.53% | 0.01 | 7 | 343 | 0.64 | -0.16 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 80.00 | 0.15 | 3.50 | 1.83 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.53 | -0.29 | 0.03 | -0.14 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 85.00 | 2.00 | 4.70 | 3.35 | 4.00 | -0.30 | -6.98% | 0.04 | 1 | 155 | 0.49 | -0.47 | 0.04 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 90.00 | 5.10 | 8.00 | 6.55 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.65 | 0.04 | -0.13 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 95.00 | 9.00 | 13.50 | 11.25 | 8.43 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.03 | -0.81 | 0.03 | -0.09 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 100.00 | 13.50 | 17.40 | 15.45 | % | 0.15 | 0 | 0 | 1.04 | -0.90 | 0.02 | -0.06 | 6/2/2026 4:00:07 PM EST | |||
| 105.00 | 18.00 | 22.70 | 20.35 | % | 0.19 | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.03 | 6/2/2026 4:00:07 PM EST | |||
| 110.00 | 23.00 | 27.00 | 25.00 | % | 0.23 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 115.00 | 28.00 | 32.10 | 30.05 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 120.00 | 33.00 | 37.10 | 35.05 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 125.00 | 38.00 | 42.10 | 40.05 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 130.00 | 43.00 | 47.10 | 45.05 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 135.00 | 48.00 | 51.90 | 49.95 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 140.00 | 53.00 | 57.00 | 55.00 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 145.00 | 58.00 | 62.10 | 60.05 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 150.00 | 63.00 | 67.10 | 65.05 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST |