Options Chain for HAMILTON LANE INC CL A (HLNE) - $160.37 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.10 | 92.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 83.10 | 87.80 | 74.90 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 78.20 | 82.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 73.20 | 77.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 68.20 | 73.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 63.20 | 67.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 58.20 | 62.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 53.50 | 58.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 49.10 | 53.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 43.60 | 48.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 38.90 | 43.00 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 34.00 | 38.00 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 29.00 | 33.00 | 26.60 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.97 | 0.00 | -0.05 | 2/11/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 24.10 | 28.50 | 27.11 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.09 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 19.50 | 23.50 | 23.01 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.17 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 14.80 | 18.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.82 | 0.01 | -0.21 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 10.50 | 14.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.74 | 0.02 | -0.25 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 6.50 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.64 | 0.02 | -0.27 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 3.30 | 8.00 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.51 | 0.03 | -0.25 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 1.10 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.35 | 0.03 | -0.21 | 3/24/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.10 | 5.00 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.18 | 0.03 | -0.14 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.10 | 0.02 | -0.10 | 12/12/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.95 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.03 | 0.01 | -0.03 | 2/11/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 44 | 1.14 | 0.01 | 0.00 | -0.02 | 12/20/2024 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 3.00 | 8.00 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 4.80 | 2.69 | 0.00 | 0.00% | 0 | 12 | 1.92 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 4.70 | 3.92 | 0.00 | 0.00% | 0 | 328 | 1.72 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 16 | 1.56 | -0.03 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.06 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.20 | 1.25 | -2.15 | -63.24% | 1 | 2 | 0.70 | -0.12 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 4.90 | % | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.40 | 4.90 | 7.89 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.26 | 0.02 | -0.25 | 2/12/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.90 | 5.50 | 3.41 | -15.29 | -81.77% | 1 | 2 | 0.48 | -0.36 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 2.80 | 7.00 | 4.99 | -17.46 | -77.78% | 1 | 14 | 0.44 | -0.49 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 5.40 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.65 | 0.03 | -0.21 | 10/28/2024 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 8.60 | 13.00 | 11.36 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.82 | 0.03 | -0.14 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 13.00 | 17.00 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 17.60 | 21.50 | 9.90 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.97 | 0.01 | -0.03 | 11/13/2024 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 22.50 | 27.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 27.50 | 31.50 | 20.84 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 32.30 | 37.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 37.20 | 41.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 47.30 | 52.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 57.50 | 61.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 67.20 | 71.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 77.20 | 81.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 87.20 | 91.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 97.20 | 101.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 270.00 | 107.20 | 111.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 117.30 | 122.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |