Options Chain for HAMILTON LANE INC CL A (HLNE) - $136.98 as of 6/19/2025 7:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.50 | 69.40 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 59.50 | 64.40 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 54.50 | 59.40 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 85.00 | 49.50 | 54.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 90.00 | 44.50 | 49.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 39.50 | 44.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 34.50 | 39.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 105.00 | 29.50 | 34.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 110.00 | 24.50 | 29.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 115.00 | 19.50 | 24.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 120.00 | 14.60 | 19.40 | % | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.07 | 6/18/2025 3:29:05 PM EST | |||
| 125.00 | 9.50 | 14.30 | % | 0 | 0 | 1.39 | 0.92 | 0.02 | -0.28 | 6/18/2025 3:29:05 PM EST | |||
| 130.00 | 4.50 | 9.30 | % | 0 | 0 | 0.99 | 0.80 | 0.03 | -0.72 | 6/18/2025 3:29:05 PM EST | |||
| 135.00 | 0.20 | 4.90 | 21.95 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.59 | 0.05 | -0.89 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 140.00 | 0.10 | 4.90 | % | 0 | 0 | 0.89 | 0.34 | 0.05 | -0.77 | 6/18/2025 3:29:05 PM EST | |||
| 145.00 | 0.00 | 2.00 | 10.30 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.15 | 0.03 | -0.50 | 5/30/2025 | 6/18/2025 3:29:05 PM EST |
| 150.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 11 | 2.33 | 0.05 | 0.01 | -0.18 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 155.00 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 13 | 2.68 | 0.01 | 0.00 | -0.04 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 160.00 | 0.00 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 6 | 2.10 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 165.00 | 0.00 | 4.80 | 14.50 | 0.00 | 0.00% | 0 | 616 | 3.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 170.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 835 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 180.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 185.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 3 | 4.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 190.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 195.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 200.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 4.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:05 PM EST |
| 210.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 21 | 5.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:05 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.49 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.00 | -0.03 | 0.01 | -0.07 | 5/21/2025 | 6/18/2025 3:29:05 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | -0.08 | 0.02 | -0.28 | 6/18/2025 3:29:05 PM EST | |||
| 130.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.20 | 0.03 | -0.72 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 135.00 | 0.10 | 3.90 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.41 | 0.05 | -0.89 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 140.00 | 1.60 | 6.30 | 5.72 | 0.00 | 0.00% | 0 | 16 | 1.01 | -0.66 | 0.05 | -0.77 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 145.00 | 6.10 | 10.90 | 8.03 | +5.22 | +185.77% | 2 | 27 | 1.29 | -0.85 | 0.03 | -0.50 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 150.00 | 11.10 | 15.90 | 4.80 | 0.00 | 0.00% | 0 | 7 | 1.65 | -0.95 | 0.01 | -0.18 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 155.00 | 16.10 | 20.90 | 8.49 | 0.00 | 0.00% | 0 | 2 | 1.97 | -0.99 | 0.00 | -0.04 | 5/30/2025 | 6/18/2025 3:29:05 PM EST |
| 160.00 | 21.10 | 25.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.29 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 6/18/2025 3:29:05 PM EST |
| 165.00 | 26.20 | 31.00 | 18.77 | 0.00 | 0.00% | 0 | 14 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:05 PM EST |
| 170.00 | 31.20 | 36.00 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:05 PM EST |
| 175.00 | 36.20 | 41.00 | 8.38 | 0.00 | 0.00% | 0 | 5 | 3.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:05 PM EST |
| 180.00 | 41.10 | 46.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 185.00 | 46.20 | 51.00 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 190.00 | 51.20 | 56.00 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 195.00 | 56.40 | 61.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 200.00 | 61.10 | 66.00 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 210.00 | 71.20 | 76.00 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |